Cooper Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	0.325	0.325	0.325	0.325	0.325	0
2022-10-10	0.310	0.325	0.305	0.325	0.325	265,087
2022-10-07	0.330	0.330	0.320	0.325	0.325	212,549
2022-10-06	0.310	0.335	0.310	0.330	0.330	72,998
2022-10-05	0.295	0.300	0.295	0.300	0.300	20,000
2022-10-04	0.285	0.300	0.280	0.300	0.300	109,593
2022-10-03	0.290	0.290	0.290	0.290	0.290	42,500
2022-09-30	0.300	0.300	0.300	0.300	0.300	15,000
2022-09-29	0.300	0.323	0.300	0.305	0.305	132,508
2022-09-28	0.330	0.360	0.288	0.300	0.300	659,091
2022-09-27	0.330	0.330	0.330	0.330	0.330	7,500
2022-09-26	0.345	0.345	0.320	0.320	0.320	26,779
2022-09-23	0.350	0.360	0.345	0.360	0.360	32,704
2022-09-21	0.340	0.340	0.340	0.340	0.340	0
2022-09-20	0.340	0.340	0.340	0.340	0.340	0
2022-09-19	0.370	0.370	0.340	0.340	0.340	90,115
2022-09-16	0.400	0.400	0.360	0.360	0.360	169,302
2022-09-15	0.415	0.415	0.390	0.390	0.390	519,689
2022-09-14	0.370	0.400	0.330	0.400	0.400	141,177
2022-09-13	0.440	0.440	0.345	0.400	0.400	332,819
2022-09-12	0.455	0.455	0.450	0.450	0.450	2,529
2022-09-09	0.445	0.445	0.445	0.445	0.445	0
2022-09-08	0.455	0.455	0.445	0.445	0.445	61,666
2022-09-07	0.460	0.460	0.445	0.445	0.445	92,870
2022-09-06	0.475	0.475	0.445	0.450	0.450	56,658
2022-09-05	0.460	0.475	0.430	0.475	0.475	82,407
2022-09-02	0.450	0.460	0.440	0.460	0.460	56,455
2022-09-01	0.460	0.460	0.450	0.450	0.450	54,086
2022-08-31	0.470	0.545	0.460	0.470	0.470	35,835
2022-08-30	0.490	0.490	0.440	0.460	0.460	394,732
2022-08-29	0.535	0.535	0.490	0.490	0.490	70,496
2022-08-26	0.530	0.530	0.525	0.530	0.530	10,905
2022-08-25	0.555	0.560	0.515	0.530	0.530	323,016
2022-08-24	0.470	0.555	0.470	0.555	0.555	459,981
2022-08-23	0.490	0.490	0.465	0.465	0.465	80,344
2022-08-22	0.490	0.495	0.490	0.490	0.490	159,593
2022-08-19	0.485	0.490	0.460	0.490	0.490	180,217
2022-08-18	0.490	0.500	0.485	0.485	0.485	144,549
2022-08-17	0.515	0.550	0.490	0.500	0.500	314,090
2022-08-16	0.455	0.535	0.455	0.500	0.500	381,321
2022-08-15	0.460	0.470	0.460	0.470	0.470	28,811
2022-08-12	0.455	0.460	0.455	0.460	0.460	8,376
2022-08-11	0.475	0.475	0.440	0.475	0.475	124,281
2022-08-10	0.495	0.508	0.490	0.490	0.490	23,214
2022-08-09	0.470	0.495	0.470	0.495	0.495	88,774
2022-08-08	0.455	0.455	0.455	0.455	0.455	0
2022-08-05	0.455	0.455	0.455	0.455	0.455	0
2022-08-04	0.468	0.468	0.455	0.455	0.455	3,112
2022-08-03	0.470	0.470	0.450	0.455	0.455	21,186
2022-08-02	0.475	0.475	0.475	0.475	0.475	4,964
2022-08-01	0.485	0.500	0.470	0.475	0.475	85,666
2022-07-29	0.475	0.475	0.450	0.455	0.455	42,887
2022-07-28	0.485	0.485	0.485	0.485	0.485	1,000
2022-07-27	0.485	0.485	0.485	0.485	0.485	2,061
2022-07-26	0.465	0.485	0.465	0.485	0.485	1,595
2022-07-25	0.495	0.500	0.475	0.480	0.480	683,464
2022-07-22	0.480	0.480	0.480	0.480	0.480	31,726
2022-07-21	0.500	0.500	0.475	0.475	0.475	30,976
2022-07-20	0.470	0.498	0.470	0.493	0.493	117,438
2022-07-19	0.485	0.485	0.485	0.485	0.485	309

← NewerPage 18 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.