Coppermoly Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	0.013	0.014	0.013	0.014	0.014	44,060
2023-08-24	0.013	0.014	0.013	0.014	0.014	50,000
2023-08-22	0.013	0.013	0.013	0.013	0.013	200,000
2023-08-21	0.013	0.013	0.013	0.013	0.013	83,648
2023-08-17	0.013	0.013	0.013	0.013	0.013	185,358
2023-08-16	0.012	0.013	0.012	0.013	0.013	133,500
2023-08-15	0.012	0.013	0.012	0.013	0.013	253,386
2023-08-14	0.013	0.013	0.013	0.013	0.013	42,602
2023-08-11	0.012	0.012	0.012	0.012	0.012	18,729
2023-08-10	0.012	0.013	0.012	0.013	0.013	33,168
2023-08-09	0.012	0.012	0.012	0.012	0.012	5
2023-08-08	0.012	0.012	0.012	0.012	0.012	57,418
2023-08-07	0.012	0.012	0.011	0.011	0.011	80,005
2023-07-31	0.013	0.013	0.013	0.013	0.013	50,591
2023-07-27	0.012	0.012	0.012	0.012	0.012	58,875
2023-07-26	0.012	0.012	0.012	0.012	0.012	200,000
2023-07-24	0.013	0.013	0.010	0.011	0.011	100,735
2023-07-21	0.013	0.014	0.012	0.014	0.014	178,937
2023-07-17	0.013	0.013	0.013	0.013	0.013	210
2023-07-14	0.013	0.013	0.013	0.013	0.013	3,020
2023-07-11	0.013	0.013	0.013	0.013	0.013	755
2023-07-10	0.013	0.013	0.013	0.013	0.013	95,709
2023-07-06	0.013	0.013	0.013	0.013	0.013	219,900
2023-07-04	0.011	0.011	0.011	0.011	0.011	400
2023-06-30	0.012	0.012	0.010	0.011	0.011	913,432
2023-06-29	0.012	0.012	0.012	0.012	0.012	146,214
2023-06-28	0.012	0.012	0.012	0.012	0.012	1,783
2023-06-26	0.013	0.013	0.012	0.012	0.012	20,378
2023-06-23	0.013	0.013	0.013	0.013	0.013	275,000
2023-06-22	0.013	0.014	0.012	0.012	0.012	473,391
2023-06-21	0.011	0.012	0.011	0.012	0.012	182,590
2023-06-19	0.009	0.011	0.009	0.011	0.011	349,246
2023-06-16	0.009	0.009	0.009	0.009	0.009	11,500
2023-06-15	0.010	0.010	0.010	0.010	0.010	2,218
2023-06-14	0.009	0.009	0.009	0.009	0.009	12,500
2023-06-13	0.009	0.009	0.009	0.009	0.009	6,000
2023-06-09	0.010	0.010	0.010	0.010	0.010	5,889
2023-06-07	0.009	0.009	0.009	0.009	0.009	5,500
2023-06-02	0.009	0.009	0.009	0.009	0.009	44,805
2023-06-01	0.010	0.010	0.010	0.010	0.010	200,000
2023-05-31	0.010	0.010	0.010	0.010	0.010	50,498
2023-05-24	0.009	0.009	0.009	0.009	0.009	143,738
2023-05-15	0.008	0.008	0.008	0.008	0.008	33,245
2023-05-08	0.008	0.008	0.008	0.008	0.008	57,100
2023-05-05	0.009	0.009	0.009	0.009	0.009	50,000
2023-04-18	0.008	0.008	0.008	0.008	0.008	30,000
2023-04-17	0.009	0.009	0.008	0.008	0.008	60,900
2023-04-11	0.009	0.009	0.009	0.009	0.009	1,239
2023-04-06	0.009	0.009	0.009	0.009	0.009	148,366
2023-04-04	0.008	0.008	0.008	0.008	0.008	1
2023-04-03	0.007	0.007	0.007	0.007	0.007	95,238
2023-03-31	0.009	0.009	0.009	0.009	0.009	11,111
2023-03-30	0.009	0.009	0.009	0.009	0.009	51
2023-03-28	0.008	0.008	0.008	0.008	0.008	91,100
2023-03-23	0.008	0.008	0.008	0.008	0.008	3,317
2023-03-21	0.008	0.008	0.008	0.008	0.008	324,800
2023-03-17	0.008	0.008	0.008	0.008	0.008	76,300
2023-03-15	0.009	0.009	0.009	0.009	0.009	51
2023-03-09	0.009	0.009	0.009	0.009	0.009	70,623
2023-03-06	0.008	0.008	0.008	0.008	0.008	550,000

← NewerPage 9 of 13 · 738 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.