Coppermoly Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	0.011	0.011	0.010	0.010	0.010	200,001
2024-02-29	0.010	0.010	0.010	0.010	0.010	37,342
2024-02-27	0.010	0.010	0.010	0.010	0.010	469
2024-02-23	0.012	0.012	0.010	0.010	0.010	64,988
2024-02-21	0.012	0.012	0.012	0.012	0.012	19,606
2024-02-20	0.012	0.012	0.011	0.011	0.011	90,394
2024-02-19	0.009	0.009	0.009	0.009	0.009	192,183
2024-02-16	0.011	0.012	0.010	0.012	0.012	176,834
2024-02-14	0.011	0.011	0.011	0.011	0.011	90
2024-02-13	0.010	0.011	0.010	0.011	0.011	123,333
2024-02-12	0.011	0.011	0.011	0.011	0.011	152,000
2024-01-25	0.012	0.012	0.012	0.012	0.012	100,000
2024-01-24	0.014	0.014	0.013	0.013	0.013	715,233
2024-01-23	0.011	0.014	0.011	0.014	0.014	1,813,037
2024-01-22	0.012	0.012	0.011	0.011	0.011	1,359,973
2024-01-19	0.011	0.011	0.011	0.011	0.011	258,307
2024-01-18	0.012	0.012	0.012	0.012	0.012	8,334
2024-01-09	0.013	0.013	0.013	0.013	0.013	50,000
2023-12-27	0.011	0.011	0.011	0.011	0.011	3,569
2023-12-21	0.011	0.011	0.011	0.011	0.011	100,000
2023-12-18	0.013	0.013	0.013	0.013	0.013	3,776
2023-12-13	0.013	0.013	0.013	0.013	0.013	23,973
2023-11-30	0.012	0.012	0.012	0.012	0.012	38,884
2023-11-29	0.013	0.013	0.013	0.013	0.013	50,000
2023-11-28	0.013	0.013	0.013	0.013	0.013	38,884
2023-11-24	0.012	0.013	0.012	0.013	0.013	37,602
2023-11-23	0.012	0.012	0.012	0.012	0.012	464,501
2023-11-22	0.012	0.012	0.012	0.012	0.012	35,499
2023-11-20	0.012	0.012	0.012	0.012	0.012	42,045
2023-11-17	0.012	0.012	0.012	0.012	0.012	207,275
2023-11-15	0.012	0.012	0.012	0.012	0.012	99,666
2023-11-13	0.012	0.012	0.011	0.011	0.011	695,754
2023-11-10	0.012	0.012	0.012	0.012	0.012	500,755
2023-11-07	0.012	0.012	0.012	0.012	0.012	768,302
2023-11-06	0.012	0.012	0.012	0.012	0.012	509,022
2023-11-03	0.013	0.014	0.012	0.012	0.012	563,075
2023-10-30	0.013	0.013	0.013	0.013	0.013	755
2023-10-27	0.012	0.012	0.012	0.012	0.012	40,000
2023-10-24	0.012	0.012	0.012	0.012	0.012	25,820
2023-10-23	0.012	0.012	0.012	0.012	0.012	66,840
2023-10-19	0.013	0.014	0.013	0.014	0.014	60,454
2023-10-18	0.012	0.013	0.012	0.013	0.013	99,360
2023-10-12	0.014	0.014	0.012	0.012	0.012	450,709
2023-10-09	0.013	0.013	0.013	0.013	0.013	1,000
2023-10-04	0.013	0.013	0.013	0.013	0.013	219,999
2023-10-02	0.013	0.013	0.013	0.013	0.013	20,000
2023-09-28	0.012	0.012	0.012	0.012	0.012	8,221
2023-09-27	0.012	0.012	0.012	0.012	0.012	246,054
2023-09-26	0.012	0.013	0.012	0.013	0.013	16,766
2023-09-25	0.013	0.013	0.013	0.013	0.013	150,000
2023-09-20	0.013	0.013	0.013	0.013	0.013	408,965
2023-09-19	0.012	0.013	0.012	0.013	0.013	150,568
2023-09-08	0.012	0.012	0.011	0.011	0.011	303,298
2023-09-07	0.013	0.014	0.013	0.014	0.014	6,596
2023-09-06	0.013	0.013	0.013	0.013	0.013	235,000
2023-09-05	0.014	0.014	0.013	0.013	0.013	92,530
2023-09-04	0.015	0.015	0.015	0.015	0.015	197
2023-09-01	0.015	0.015	0.015	0.015	0.015	46
2023-08-31	0.012	0.015	0.012	0.015	0.015	181,303
2023-08-29	0.012	0.014	0.012	0.014	0.014	181,111

← NewerPage 8 of 13 · 734 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.