Cyprium Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	0.048	0.048	0.043	0.044	0.436	752,358
2024-06-07	0.043	0.048	0.043	0.047	0.466	1,024,417
2024-06-06	0.042	0.043	0.041	0.042	0.416	134,659
2024-06-05	0.044	0.044	0.040	0.042	0.416	592,191
2024-06-04	0.041	0.046	0.041	0.044	0.436	1,920,409
2024-06-03	0.040	0.041	0.040	0.041	0.406	318,819
2024-05-31	0.039	0.041	0.039	0.040	0.396	514,364
2024-05-30	0.038	0.040	0.038	0.040	0.396	230,218
2024-05-29	0.038	0.040	0.037	0.040	0.396	428,282
2024-05-28	0.038	0.039	0.037	0.039	0.386	190,720
2024-05-27	0.042	0.042	0.037	0.037	0.367	909,174
2024-05-24	0.040	0.041	0.039	0.041	0.406	469,668
2024-05-23	0.036	0.042	0.036	0.041	0.406	1,736,756
2024-05-22	0.037	0.038	0.036	0.037	0.367	393,770
2024-05-21	0.041	0.041	0.037	0.037	0.367	934,055
2024-05-20	0.039	0.042	0.038	0.041	0.406	1,331,770
2024-05-17	0.036	0.038	0.034	0.036	0.357	1,078,466
2024-05-16	0.036	0.037	0.035	0.035	0.347	280,892
2024-05-15	0.034	0.037	0.033	0.035	0.347	1,216,883
2024-05-14	0.035	0.035	0.032	0.032	0.317	1,018,504
2024-05-13	0.036	0.036	0.033	0.033	0.327	790,086
2024-05-10	0.037	0.038	0.035	0.036	0.357	372,892
2024-05-09	0.039	0.040	0.034	0.036	0.357	2,001,184
2024-05-08	0.040	0.040	0.037	0.038	0.377	660,859
2024-05-07	0.038	0.042	0.036	0.040	0.396	724,542
2024-05-06	0.039	0.042	0.038	0.039	0.386	860,124
2024-05-03	0.041	0.041	0.035	0.038	0.377	859,132
2024-05-02	0.040	0.043	0.039	0.041	0.406	1,439,259
2024-05-01	0.035	0.041	0.032	0.038	0.377	2,507,969
2024-04-30	0.042	0.049	0.034	0.036	0.357	5,333,153
2024-04-29	0.033	0.039	0.032	0.039	0.386	1,240,300
2024-04-26	0.030	0.034	0.030	0.032	0.317	385,460
2024-04-24	0.031	0.032	0.029	0.030	0.297	600,773
2024-04-23	0.031	0.033	0.029	0.030	0.297	456,789
2024-04-22	0.029	0.031	0.028	0.031	0.307	627,733
2024-04-19	0.025	0.032	0.025	0.028	0.277	1,754,423
2024-04-18	0.024	0.026	0.024	0.024	0.238	496,545
2024-04-17	0.026	0.026	0.024	0.025	0.248	257,790
2024-04-16	0.025	0.027	0.023	0.026	0.258	923,236
2024-04-15	0.029	0.029	0.024	0.024	0.238	1,347,110
2024-04-12	0.026	0.029	0.025	0.029	0.287	1,623,059
2024-04-11	0.022	0.027	0.021	0.025	0.248	1,563,015
2024-04-10	0.019	0.024	0.019	0.022	0.218	1,093,950
2024-04-09	0.018	0.019	0.018	0.019	0.188	57,076
2024-04-08	0.018	0.019	0.018	0.019	0.188	1,027,983
2024-04-05	0.018	0.019	0.017	0.017	0.168	653,944
2024-04-04	0.019	0.019	0.018	0.019	0.188	80,081
2024-04-03	0.019	0.019	0.018	0.019	0.188	198,529
2024-04-02	0.019	0.019	0.018	0.019	0.188	125,824
2024-03-28	0.019	0.019	0.018	0.019	0.188	443,076
2024-03-27	0.021	0.021	0.018	0.018	0.178	836,217
2024-03-26	0.021	0.022	0.020	0.021	0.208	173,566
2024-03-25	0.020	0.021	0.020	0.020	0.198	215,331
2024-03-22	0.020	0.020	0.019	0.020	0.198	45,764
2024-03-21	0.020	0.021	0.019	0.019	0.188	380,532
2024-03-20	0.019	0.021	0.018	0.019	0.188	284,753
2024-03-19	0.018	0.020	0.018	0.019	0.188	213,480
2024-03-18	0.019	0.020	0.017	0.017	0.168	267,171
2024-03-15	0.021	0.021	0.019	0.019	0.188	280,485
2024-03-14	0.022	0.026	0.019	0.019	0.188	1,321,997

← NewerPage 11 of 22 · 1,265 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.