Cooper Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	0.435	0.450	0.425	0.450	0.450	255,919
2022-04-20	0.370	0.475	0.360	0.420	0.420	783,143
2022-04-19	0.400	0.400	0.380	0.380	0.380	47,623
2022-04-14	0.410	0.410	0.355	0.400	0.400	48,867
2022-04-13	0.395	0.400	0.383	0.400	0.400	189,423
2022-04-12	0.360	0.395	0.340	0.395	0.395	430,321
2022-04-11	0.370	0.405	0.350	0.360	0.360	250,652
2022-04-08	0.400	0.420	0.390	0.390	0.390	84,925
2022-04-07	0.410	0.415	0.360	0.390	0.390	476,047
2022-04-06	0.440	0.440	0.395	0.400	0.400	276,335
2022-04-05	0.475	0.475	0.430	0.440	0.440	216,781
2022-04-04	0.475	0.480	0.425	0.425	0.425	341,385
2022-04-01	0.450	0.495	0.440	0.475	0.475	190,221
2022-03-31	0.490	0.510	0.440	0.440	0.440	592,705
2022-03-30	0.435	0.480	0.430	0.480	0.480	628,081
2022-03-29	0.425	0.435	0.410	0.410	0.410	142,675
2022-03-28	0.395	0.450	0.370	0.410	0.410	639,773
2022-03-25	0.390	0.410	0.360	0.395	0.395	420,197
2022-03-24	0.395	0.395	0.375	0.380	0.380	262,934
2022-03-23	0.390	0.420	0.370	0.395	0.395	378,129
2022-03-22	0.390	0.400	0.355	0.355	0.355	308,654
2022-03-21	0.390	0.390	0.355	0.385	0.385	186,381
2022-03-18	0.420	0.420	0.380	0.390	0.390	343,284
2022-03-17	0.410	0.430	0.410	0.410	0.410	123,987
2022-03-16	0.380	0.410	0.360	0.400	0.400	486,108
2022-03-15	0.400	0.415	0.345	0.385	0.385	521,516
2022-03-14	0.425	0.425	0.390	0.400	0.400	249,010
2022-03-11	0.470	0.470	0.430	0.435	0.435	90,574
2022-03-10	0.440	0.495	0.420	0.460	0.460	792,790
2022-03-09	0.460	0.460	0.370	0.440	0.440	1,197,536
2022-03-08	0.500	0.520	0.435	0.450	0.450	733,693
2022-03-07	0.540	0.560	0.490	0.510	0.510	344,070
2022-03-04	0.520	0.560	0.495	0.550	0.550	616,082
2022-03-03	0.540	0.540	0.465	0.520	0.520	1,573,779
2022-03-02	0.700	0.720	0.525	0.525	0.525	1,538,796
2022-03-01	0.570	0.640	0.570	0.640	0.640	659,762
2022-02-28	0.580	0.590	0.540	0.565	0.565	98,957
2022-02-25	0.550	0.570	0.540	0.560	0.560	98,521
2022-02-24	0.510	0.580	0.510	0.530	0.530	406,275
2022-02-23	0.515	0.530	0.495	0.525	0.525	430,190
2022-02-22	0.565	0.580	0.485	0.495	0.495	1,040,669
2022-02-21	0.595	0.640	0.570	0.590	0.590	799,478
2022-02-18	0.590	0.620	0.565	0.595	0.595	558,631
2022-02-17	0.535	0.600	0.530	0.590	0.590	511,050
2022-02-16	0.570	0.570	0.530	0.535	0.535	209,220
2022-02-15	0.590	0.600	0.550	0.570	0.570	171,527
2022-02-14	0.525	0.610	0.525	0.590	0.590	657,097
2022-02-11	0.560	0.560	0.515	0.535	0.535	570,461
2022-02-10	0.555	0.575	0.510	0.560	0.560	613,379
2022-02-09	0.570	0.610	0.535	0.545	0.545	698,668
2022-02-08	0.580	0.615	0.525	0.570	0.570	1,405,932
2022-02-07	0.630	0.660	0.525	0.620	0.620	4,470,584
2022-02-04	0.365	0.465	0.365	0.460	0.460	1,658,400
2022-02-03	0.365	0.395	0.365	0.365	0.365	234,224
2022-02-02	0.375	0.395	0.355	0.365	0.365	619,767
2022-02-01	0.370	0.410	0.350	0.370	0.370	1,099,431
2022-01-31	0.330	0.345	0.310	0.345	0.345	387,886
2022-01-28	0.315	0.330	0.305	0.330	0.330	291,882
2022-01-27	0.290	0.335	0.280	0.295	0.295	521,088
2022-01-25	0.300	0.350	0.285	0.290	0.290	356,777

← NewerPage 20 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.