Cooper Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	0.465	0.485	0.465	0.475	0.475	11,782
2022-07-15	0.465	0.470	0.450	0.470	0.470	15,191
2022-07-14	0.485	0.515	0.480	0.490	0.490	1,083,810
2022-07-13	0.450	0.480	0.445	0.480	0.480	247,654
2022-07-12	0.450	0.480	0.450	0.480	0.480	66,851
2022-07-11	0.455	0.470	0.455	0.455	0.455	56,015
2022-07-08	0.425	0.460	0.425	0.460	0.460	245,923
2022-07-07	0.390	0.425	0.390	0.425	0.425	11,935
2022-07-06	0.400	0.400	0.400	0.400	0.400	0
2022-07-05	0.410	0.430	0.380	0.400	0.400	39,521
2022-07-04	0.385	0.420	0.385	0.420	0.420	172,789
2022-07-01	0.380	0.380	0.360	0.360	0.360	32,457
2022-06-30	0.410	0.410	0.380	0.380	0.380	39,408
2022-06-29	0.375	0.375	0.375	0.375	0.375	0
2022-06-28	0.380	0.385	0.375	0.375	0.375	25,968
2022-06-27	0.425	0.425	0.390	0.390	0.390	22,140
2022-06-24	0.400	0.410	0.380	0.410	0.410	18,821
2022-06-23	0.495	0.525	0.420	0.435	0.435	866,009
2022-06-22	0.435	0.450	0.420	0.440	0.440	166,316
2022-06-21	0.410	0.410	0.410	0.410	0.410	17,500
2022-06-20	0.410	0.420	0.405	0.405	0.405	157,208
2022-06-17	0.375	0.415	0.375	0.400	0.400	136,082
2022-06-16	0.360	0.395	0.360	0.385	0.385	306,594
2022-06-15	0.345	0.350	0.345	0.350	0.350	29,400
2022-06-14	0.385	0.385	0.350	0.380	0.380	114,999
2022-06-10	0.435	0.440	0.405	0.440	0.440	13,883
2022-06-09	0.410	0.445	0.410	0.445	0.445	49,192
2022-06-08	0.430	0.430	0.430	0.430	0.430	23,544
2022-06-07	0.420	0.440	0.420	0.430	0.430	15,446
2022-06-06	0.405	0.445	0.400	0.400	0.400	39,452
2022-06-03	0.440	0.450	0.400	0.400	0.400	57,922
2022-06-02	0.430	0.450	0.430	0.450	0.450	82,422
2022-06-01	0.450	0.460	0.450	0.450	0.450	186,381
2022-05-31	0.470	0.470	0.450	0.460	0.460	212,913
2022-05-30	0.520	0.520	0.440	0.460	0.460	841,098
2022-05-27	0.520	0.545	0.510	0.540	0.540	168,832
2022-05-26	0.470	0.510	0.438	0.510	0.510	146,804
2022-05-25	0.495	0.510	0.480	0.480	0.480	179,240
2022-05-24	0.500	0.525	0.490	0.505	0.505	216,355
2022-05-23	0.435	0.475	0.435	0.475	0.475	78,338
2022-05-20	0.435	0.435	0.435	0.435	0.435	13,048
2022-05-19	0.380	0.430	0.380	0.430	0.430	221,532
2022-05-18	0.415	0.445	0.415	0.430	0.430	50,860
2022-05-17	0.390	0.415	0.390	0.415	0.415	41,558
2022-05-16	0.385	0.400	0.380	0.400	0.400	93,058
2022-05-13	0.385	0.385	0.375	0.380	0.380	30,498
2022-05-12	0.385	0.415	0.385	0.390	0.390	139,118
2022-05-11	0.345	0.395	0.345	0.375	0.375	427,994
2022-05-10	0.325	0.335	0.305	0.310	0.310	98,457
2022-05-09	0.370	0.375	0.320	0.320	0.320	213,198
2022-05-06	0.370	0.378	0.340	0.365	0.365	167,867
2022-05-05	0.380	0.415	0.370	0.370	0.370	32,791
2022-05-04	0.415	0.435	0.370	0.370	0.370	120,373
2022-05-03	0.440	0.440	0.415	0.415	0.415	54,299
2022-05-02	0.465	0.465	0.445	0.445	0.445	44,486
2022-04-29	0.465	0.470	0.450	0.455	0.455	60,477
2022-04-28	0.430	0.470	0.430	0.450	0.450	245,500
2022-04-27	0.410	0.430	0.400	0.430	0.430	98,501
2022-04-26	0.450	0.450	0.385	0.415	0.415	167,195
2022-04-22	0.450	0.450	0.445	0.450	0.450	268,231

← NewerPage 19 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.