Cooper Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	0.230	0.230	0.215	0.215	0.215	14,000
2023-01-05	0.230	0.230	0.215	0.220	0.220	18,830
2023-01-04	0.220	0.240	0.220	0.240	0.240	94,374
2023-01-03	0.230	0.240	0.230	0.240	0.240	5,000
2022-12-30	0.230	0.235	0.230	0.235	0.235	13,459
2022-12-29	0.230	0.230	0.225	0.230	0.230	85,846
2022-12-28	0.230	0.230	0.220	0.220	0.220	49,256
2022-12-23	0.230	0.230	0.230	0.230	0.230	0
2022-12-22	0.230	0.240	0.220	0.230	0.230	42,116
2022-12-21	0.220	0.220	0.220	0.220	0.220	1,060
2022-12-20	0.225	0.225	0.220	0.220	0.220	75,622
2022-12-19	0.220	0.220	0.215	0.220	0.220	84,343
2022-12-16	0.235	0.235	0.225	0.235	0.235	101,480
2022-12-15	0.225	0.240	0.200	0.230	0.230	261,911
2022-12-14	0.230	0.235	0.230	0.230	0.230	53,500
2022-12-13	0.255	0.255	0.255	0.255	0.255	15,256
2022-12-12	0.255	0.260	0.230	0.260	0.260	227,237
2022-12-09	0.255	0.265	0.255	0.265	0.265	186,695
2022-12-08	0.265	0.265	0.250	0.250	0.250	76,588
2022-12-07	0.265	0.280	0.255	0.280	0.280	150,055
2022-12-06	0.270	0.270	0.265	0.270	0.270	57,835
2022-12-05	0.300	0.300	0.275	0.280	0.280	258,698
2022-12-02	0.310	0.310	0.310	0.310	0.310	42,000
2022-12-01	0.300	0.300	0.300	0.300	0.300	3,000
2022-11-30	0.295	0.305	0.295	0.300	0.300	75,000
2022-11-29	0.295	0.295	0.280	0.290	0.290	105,053
2022-11-28	0.300	0.320	0.300	0.300	0.300	39,750
2022-11-25	0.300	0.300	0.300	0.300	0.300	5,000
2022-11-24	0.290	0.300	0.290	0.300	0.300	70,000
2022-11-23	0.305	0.305	0.285	0.285	0.285	15,880
2022-11-22	0.315	0.315	0.290	0.300	0.300	66,541
2022-11-21	0.315	0.315	0.315	0.315	0.315	64
2022-11-18	0.300	0.310	0.300	0.310	0.310	24,499
2022-11-17	0.320	0.320	0.320	0.320	0.320	29,000
2022-11-16	0.290	0.320	0.290	0.320	0.320	106,958
2022-11-15	0.290	0.290	0.280	0.285	0.285	60,192
2022-11-14	0.305	0.305	0.280	0.285	0.285	54,254
2022-11-11	0.295	0.295	0.280	0.290	0.290	109,840
2022-11-10	0.310	0.310	0.275	0.290	0.290	1,360,745
2022-11-09	0.320	0.320	0.305	0.310	0.310	261,300
2022-11-08	0.315	0.315	0.315	0.315	0.315	20,000
2022-11-07	0.310	0.310	0.310	0.310	0.310	12,000
2022-11-04	0.300	0.305	0.300	0.305	0.305	83,865
2022-11-03	0.345	0.345	0.330	0.330	0.330	112,665
2022-11-02	0.340	0.348	0.340	0.348	0.348	39,400
2022-11-01	0.360	0.360	0.330	0.335	0.335	61,885
2022-10-31	0.355	0.355	0.330	0.330	0.330	23,691
2022-10-28	0.350	0.360	0.340	0.355	0.355	90,446
2022-10-27	0.315	0.350	0.315	0.350	0.350	107,820
2022-10-26	0.315	0.315	0.300	0.315	0.315	143,393
2022-10-25	0.315	0.315	0.310	0.310	0.310	102,799
2022-10-24	0.320	0.320	0.315	0.315	0.315	51,015
2022-10-21	0.355	0.355	0.345	0.345	0.345	9,579
2022-10-20	0.340	0.340	0.340	0.340	0.340	10,000
2022-10-19	0.320	0.340	0.320	0.330	0.330	114,573
2022-10-18	0.315	0.320	0.310	0.320	0.320	55,445
2022-10-17	0.340	0.340	0.290	0.290	0.290	409,966
2022-10-14	0.335	0.335	0.320	0.335	0.335	176,869
2022-10-13	0.325	0.335	0.320	0.335	0.335	60,250
2022-10-12	0.325	0.325	0.310	0.320	0.320	114,796

← NewerPage 17 of 21 · 1,244 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.