Cyprium Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	0.018	0.019	0.018	0.019	0.188	167,432
2024-03-12	0.018	0.018	0.018	0.018	0.178	47,285
2024-03-11	0.017	0.020	0.017	0.018	0.183	206,379
2024-03-08	0.017	0.017	0.016	0.017	0.168	138,413
2024-03-07	0.015	0.017	0.015	0.016	0.159	167,969
2024-03-06	0.014	0.015	0.014	0.015	0.149	24,535
2024-03-05	0.013	0.014	0.013	0.014	0.139	52,612
2024-03-04	0.013	0.014	0.012	0.014	0.139	193,205
2024-03-01	0.014	0.014	0.012	0.013	0.129	56,180
2024-02-29	0.015	0.015	0.012	0.014	0.139	406,998
2024-02-28	0.016	0.016	0.014	0.014	0.139	371,664
2024-02-27	0.016	0.016	0.015	0.015	0.149	75,073
2024-02-26	0.017	0.017	0.015	0.015	0.149	117,130
2024-02-23	0.018	0.018	0.016	0.017	0.168	124,202
2024-02-22	0.016	0.017	0.016	0.017	0.168	236,646
2024-02-21	0.018	0.018	0.016	0.016	0.159	512,754
2024-02-20	0.021	0.021	0.018	0.018	0.178	515,662
2024-02-19	0.019	0.019	0.017	0.018	0.178	164,515
2024-02-16	0.018	0.019	0.018	0.018	0.178	18,649
2024-02-15	0.019	0.020	0.018	0.018	0.178	25,734
2024-02-14	0.018	0.019	0.018	0.018	0.178	89,334
2024-02-13	0.018	0.019	0.017	0.017	0.168	110,793
2024-02-12	0.020	0.020	0.017	0.018	0.183	65,805
2024-02-09	0.021	0.022	0.018	0.019	0.188	423,580
2024-02-08	0.022	0.022	0.021	0.021	0.208	27,193
2024-02-07	0.021	0.021	0.020	0.021	0.208	61,958
2024-02-06	0.022	0.022	0.020	0.022	0.218	491,876
2024-02-05	0.022	0.023	0.022	0.023	0.228	29,662
2024-02-02	0.023	0.023	0.022	0.022	0.218	119,393
2024-02-01	0.024	0.024	0.022	0.022	0.218	107,867
2024-01-31	0.023	0.023	0.023	0.023	0.228	88,542
2024-01-30	0.023	0.023	0.022	0.022	0.218	12,407
2024-01-29	0.025	0.026	0.023	0.023	0.228	59,223
2024-01-25	0.023	0.026	0.022	0.026	0.258	268,698
2024-01-24	0.023	0.023	0.022	0.023	0.228	61,873
2024-01-23	0.022	0.023	0.022	0.023	0.228	47,581
2024-01-22	0.022	0.023	0.022	0.022	0.218	102,874
2024-01-19	0.023	0.023	0.022	0.022	0.218	74,013
2024-01-18	0.025	0.025	0.022	0.023	0.228	613,771
2024-01-17	0.025	0.026	0.024	0.024	0.238	211,529
2024-01-16	0.025	0.026	0.025	0.026	0.258	29,161
2024-01-15	0.026	0.026	0.024	0.026	0.258	278,131
2024-01-12	0.027	0.027	0.026	0.026	0.258	116,662
2024-01-11	0.027	0.027	0.026	0.027	0.268	77,689
2024-01-10	0.029	0.029	0.026	0.026	0.258	63,171
2024-01-09	0.030	0.030	0.028	0.029	0.287	28,967
2024-01-08	0.028	0.030	0.028	0.030	0.297	149,604
2024-01-05	0.027	0.029	0.027	0.027	0.268	41,211
2024-01-04	0.027	0.028	0.027	0.027	0.268	28,960
2024-01-03	0.029	0.029	0.027	0.027	0.268	11,513
2024-01-02	0.030	0.030	0.027	0.028	0.277	174,742
2023-12-29	0.026	0.030	0.026	0.030	0.297	362,258
2023-12-28	0.025	0.027	0.025	0.026	0.258	89,143
2023-12-27	0.027	0.027	0.024	0.024	0.238	349,193
2023-12-22	0.025	0.026	0.025	0.026	0.258	76,426
2023-12-21	0.025	0.026	0.025	0.026	0.258	71,901
2023-12-20	0.026	0.027	0.025	0.025	0.248	116,894
2023-12-19	0.027	0.027	0.026	0.026	0.258	314,785
2023-12-18	0.028	0.029	0.027	0.027	0.268	40,272
2023-12-15	0.027	0.029	0.027	0.028	0.277	335,689

← NewerPage 12 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.