Coppermoly Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-04	0.012	0.012	0.012	0.012	0.012	40,837
2025-09-03	0.013	0.013	0.010	0.012	0.012	339,400
2025-09-01	0.014	0.014	0.014	0.014	0.014	40,721
2025-08-27	0.013	0.014	0.013	0.014	0.014	20,000
2025-08-26	0.013	0.013	0.013	0.013	0.013	755
2025-08-22	0.013	0.013	0.013	0.013	0.013	2,265
2025-08-21	0.013	0.013	0.013	0.013	0.013	44,832
2025-08-15	0.013	0.013	0.013	0.013	0.013	76,157
2025-08-13	0.011	0.013	0.011	0.013	0.013	1,345,000
2025-08-06	0.012	0.012	0.012	0.012	0.012	50,000
2025-08-05	0.011	0.011	0.010	0.011	0.011	948,971
2025-08-04	0.011	0.011	0.011	0.011	0.011	5,598
2025-08-01	0.011	0.011	0.011	0.011	0.011	200,000
2025-07-30	0.011	0.011	0.011	0.011	0.011	92,121
2025-07-23	0.013	0.013	0.013	0.013	0.013	342,042
2025-07-22	0.013	0.013	0.013	0.013	0.013	100,000
2025-07-21	0.011	0.012	0.011	0.012	0.012	1,476,639
2025-07-18	0.011	0.011	0.011	0.011	0.011	23,946
2025-07-14	0.011	0.011	0.011	0.011	0.011	100,036
2025-07-10	0.010	0.010	0.010	0.010	0.010	5,487
2025-07-08	0.010	0.010	0.010	0.010	0.010	60,000
2025-07-03	0.010	0.010	0.010	0.010	0.010	32,916
2025-07-01	0.010	0.010	0.010	0.010	0.010	50,000
2025-06-30	0.009	0.009	0.009	0.009	0.009	7,200
2025-06-27	0.010	0.010	0.010	0.010	0.010	451,823
2025-06-24	0.013	0.013	0.011	0.011	0.011	688,940
2025-06-16	0.013	0.014	0.013	0.014	0.014	566,923
2025-06-13	0.012	0.012	0.012	0.012	0.012	3,499
2025-06-10	0.011	0.011	0.011	0.011	0.011	26,379
2025-06-05	0.012	0.012	0.012	0.012	0.012	100,000
2025-06-02	0.012	0.013	0.012	0.013	0.013	300,000
2025-05-27	0.012	0.012	0.012	0.012	0.012	35,000
2025-05-20	0.013	0.013	0.012	0.012	0.012	806,093
2025-05-19	0.012	0.012	0.012	0.012	0.012	20,000
2025-05-16	0.013	0.013	0.013	0.013	0.013	1,916
2025-05-12	0.013	0.013	0.013	0.013	0.013	646
2025-05-07	0.013	0.013	0.013	0.013	0.013	141,588
2025-05-06	0.011	0.013	0.011	0.013	0.013	161,905
2025-05-05	0.014	0.014	0.012	0.013	0.013	744,352
2025-04-30	0.014	0.014	0.014	0.014	0.014	351
2025-04-28	0.014	0.014	0.014	0.014	0.014	543,497
2025-04-24	0.013	0.013	0.013	0.013	0.013	1,091
2025-04-17	0.013	0.013	0.013	0.013	0.013	200,000
2025-04-09	0.014	0.014	0.014	0.014	0.014	513,646
2025-04-08	0.015	0.015	0.015	0.015	0.015	166,017
2025-04-07	0.015	0.015	0.015	0.015	0.015	152,528
2025-04-04	0.015	0.015	0.015	0.015	0.015	57,020
2025-04-03	0.014	0.015	0.014	0.015	0.015	2,522
2025-04-02	0.014	0.015	0.014	0.015	0.015	354,860
2025-04-01	0.015	0.015	0.014	0.015	0.015	607,510
2025-03-27	0.014	0.014	0.014	0.014	0.014	227
2025-03-25	0.015	0.016	0.014	0.014	0.014	1,730,426
2025-03-24	0.015	0.015	0.015	0.015	0.015	27,643
2025-03-21	0.015	0.015	0.015	0.015	0.015	6
2025-03-19	0.014	0.014	0.014	0.014	0.014	837,200
2025-03-17	0.014	0.014	0.014	0.014	0.014	965,160
2025-03-13	0.014	0.014	0.012	0.014	0.014	1,020,949
2025-03-12	0.014	0.014	0.014	0.014	0.014	610
2025-03-11	0.014	0.014	0.013	0.013	0.013	995,955
2025-03-10	0.014	0.018	0.014	0.014	0.014	894,165

← NewerPage 5 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.