Cooper Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	0.180	0.180	0.125	0.135	0.135	7,072,206
2024-03-12	0.280	0.285	0.275	0.275	0.275	168,875
2024-03-11	0.305	0.310	0.280	0.290	0.290	1,454,589
2024-03-08	0.315	0.320	0.305	0.320	0.320	90,756
2024-03-07	0.335	0.335	0.310	0.315	0.315	246,719
2024-03-06	0.310	0.340	0.295	0.335	0.335	457,901
2024-03-05	0.315	0.320	0.300	0.315	0.315	427,777
2024-03-04	0.280	0.315	0.270	0.315	0.315	578,878
2024-03-01	0.270	0.280	0.270	0.280	0.280	82,053
2024-02-29	0.265	0.265	0.255	0.265	0.265	241,785
2024-02-28	0.260	0.265	0.250	0.250	0.250	213,303
2024-02-27	0.265	0.265	0.255	0.255	0.255	332,029
2024-02-26	0.255	0.285	0.255	0.270	0.270	230,968
2024-02-23	0.265	0.265	0.260	0.260	0.260	79,215
2024-02-22	0.270	0.285	0.270	0.275	0.275	171,333
2024-02-21	0.270	0.295	0.255	0.255	0.255	1,233,802
2024-02-20	0.300	0.300	0.300	0.300	0.300	0
2024-02-19	0.300	0.300	0.300	0.300	0.300	0
2024-02-16	0.300	0.305	0.300	0.300	0.300	6,636
2024-02-15	0.305	0.315	0.300	0.300	0.300	75,328
2024-02-14	0.295	0.305	0.290	0.305	0.305	109,963
2024-02-13	0.285	0.300	0.285	0.300	0.300	37,261
2024-02-12	0.285	0.285	0.280	0.285	0.285	20,098
2024-02-09	0.295	0.295	0.280	0.280	0.280	104,094
2024-02-08	0.300	0.320	0.300	0.315	0.315	105,260
2024-02-07	0.285	0.320	0.265	0.300	0.300	116,920
2024-02-06	0.285	0.285	0.280	0.285	0.285	65,308
2024-02-05	0.285	0.315	0.285	0.285	0.285	46,544
2024-02-02	0.320	0.320	0.275	0.285	0.285	268,231
2024-02-01	0.315	0.320	0.315	0.320	0.320	47,787
2024-01-31	0.290	0.310	0.285	0.310	0.310	158,667
2024-01-30	0.300	0.310	0.295	0.295	0.295	93,039
2024-01-29	0.285	0.300	0.285	0.300	0.300	139,537
2024-01-25	0.290	0.300	0.280	0.280	0.280	19,760
2024-01-24	0.265	0.285	0.265	0.285	0.285	195,717
2024-01-23	0.280	0.280	0.260	0.270	0.270	418,566
2024-01-22	0.290	0.290	0.270	0.270	0.270	102,456
2024-01-19	0.300	0.300	0.295	0.295	0.295	34,966
2024-01-18	0.300	0.310	0.290	0.305	0.305	86,983
2024-01-17	0.325	0.325	0.290	0.305	0.305	359,601
2024-01-16	0.320	0.320	0.315	0.320	0.320	60,508
2024-01-15	0.325	0.325	0.320	0.320	0.320	25,836
2024-01-12	0.340	0.340	0.320	0.325	0.325	180,445
2024-01-11	0.335	0.350	0.320	0.345	0.345	205,620
2024-01-10	0.350	0.350	0.335	0.335	0.335	37,462
2024-01-09	0.370	0.370	0.345	0.350	0.350	84,372
2024-01-08	0.370	0.390	0.335	0.355	0.355	448,693
2024-01-05	0.375	0.395	0.355	0.380	0.380	99,312
2024-01-04	0.400	0.400	0.375	0.380	0.380	162,488
2024-01-03	0.390	0.400	0.370	0.400	0.400	102,937
2024-01-02	0.355	0.415	0.355	0.385	0.385	624,879
2023-12-29	0.355	0.355	0.340	0.340	0.340	200,076
2023-12-28	0.355	0.355	0.345	0.355	0.355	53,968
2023-12-27	0.335	0.360	0.315	0.355	0.355	258,868
2023-12-22	0.335	0.350	0.330	0.335	0.335	154,621
2023-12-21	0.305	0.340	0.300	0.335	0.335	325,820
2023-12-20	0.300	0.315	0.300	0.305	0.305	147,657
2023-12-19	0.290	0.325	0.290	0.300	0.300	146,221
2023-12-18	0.305	0.320	0.300	0.300	0.300	98,146
2023-12-15	0.345	0.350	0.310	0.310	0.310	559,448

← NewerPage 12 of 21 · 1,243 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.