Coppermoly Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-06	0.015	0.015	0.015	0.015	0.015	6
2025-03-03	0.016	0.016	0.015	0.015	0.015	32,021
2025-02-28	0.017	0.017	0.015	0.015	0.015	1,499,985
2025-02-27	0.015	0.017	0.015	0.017	0.017	113,066
2025-02-26	0.016	0.016	0.014	0.015	0.015	53,040
2025-02-25	0.015	0.017	0.012	0.016	0.016	1,362,496
2025-02-24	0.014	0.015	0.014	0.015	0.015	254,547
2025-02-21	0.014	0.015	0.014	0.015	0.015	1,868
2025-02-19	0.014	0.014	0.014	0.014	0.014	100,000
2025-02-17	0.014	0.014	0.014	0.014	0.014	2,723
2025-02-14	0.016	0.016	0.014	0.014	0.014	300,000
2025-02-13	0.014	0.014	0.013	0.014	0.014	397,115
2025-02-12	0.013	0.014	0.013	0.014	0.014	71,402
2025-02-11	0.013	0.013	0.013	0.013	0.013	1,666
2025-02-05	0.013	0.013	0.013	0.013	0.013	71,113
2025-02-03	0.013	0.013	0.012	0.012	0.012	38,150
2025-01-31	0.012	0.012	0.012	0.012	0.012	300,000
2025-01-29	0.013	0.013	0.013	0.013	0.013	7,742
2025-01-24	0.013	0.013	0.013	0.013	0.013	45,500
2025-01-22	0.013	0.013	0.013	0.013	0.013	50,000
2025-01-21	0.012	0.013	0.012	0.013	0.013	79,622
2025-01-20	0.013	0.013	0.013	0.013	0.013	200,378
2025-01-17	0.013	0.013	0.012	0.012	0.012	650,888
2025-01-15	0.013	0.013	0.013	0.013	0.013	120,000
2025-01-14	0.013	0.013	0.013	0.013	0.013	50,443
2025-01-13	0.013	0.014	0.012	0.013	0.013	383,343
2025-01-10	0.014	0.014	0.014	0.014	0.014	400,000
2025-01-08	0.013	0.014	0.012	0.014	0.014	563,513
2025-01-07	0.012	0.012	0.012	0.012	0.012	344,700
2025-01-06	0.012	0.012	0.012	0.012	0.012	364,176
2025-01-02	0.012	0.013	0.012	0.013	0.013	471,250
2024-12-31	0.013	0.013	0.013	0.013	0.013	8,479
2024-12-30	0.013	0.013	0.012	0.012	0.012	200,670
2024-12-27	0.013	0.013	0.013	0.013	0.013	150,000
2024-12-23	0.013	0.013	0.013	0.013	0.013	755
2024-12-20	0.013	0.013	0.013	0.013	0.013	153,775
2024-12-16	0.014	0.014	0.014	0.014	0.014	1,052
2024-12-12	0.014	0.014	0.014	0.014	0.014	3,996
2024-12-11	0.014	0.014	0.014	0.014	0.014	6,309
2024-12-10	0.014	0.014	0.013	0.014	0.014	314,993
2024-12-09	0.014	0.014	0.014	0.014	0.014	1,445
2024-12-06	0.014	0.014	0.013	0.014	0.014	54,712
2024-12-05	0.014	0.014	0.012	0.012	0.012	663,517
2024-12-04	0.014	0.014	0.014	0.014	0.014	302,442
2024-12-03	0.011	0.014	0.011	0.013	0.013	679,455
2024-12-02	0.011	0.011	0.011	0.011	0.011	293,724
2024-11-29	0.010	0.010	0.010	0.010	0.010	50,000
2024-11-22	0.009	0.009	0.008	0.008	0.008	165,770
2024-11-08	0.010	0.010	0.010	0.010	0.010	20,000
2024-11-06	0.010	0.010	0.010	0.010	0.010	8,833
2024-11-05	0.009	0.009	0.009	0.009	0.009	12,195
2024-10-29	0.010	0.010	0.009	0.009	0.009	234,424
2024-10-25	0.010	0.010	0.010	0.010	0.010	4,000
2024-10-23	0.010	0.010	0.010	0.010	0.010	83,564
2024-10-22	0.010	0.011	0.010	0.010	0.010	181,668
2024-10-17	0.010	0.010	0.010	0.010	0.010	10,000
2024-10-14	0.009	0.009	0.009	0.009	0.009	46,512
2024-10-11	0.009	0.009	0.008	0.009	0.009	587,808
2024-10-08	0.011	0.011	0.010	0.010	0.010	127,087
2024-10-04	0.010	0.010	0.010	0.010	0.010	812,106

← NewerPage 6 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.