Cyprium Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.365	0.370	0.355	0.365	0.365	631,162
2026-04-30	0.360	0.380	0.355	0.365	0.365	694,974
2026-04-29	0.370	0.375	0.360	0.375	0.375	825,949
2026-04-28	0.375	0.380	0.365	0.375	0.375	343,062
2026-04-27	0.375	0.390	0.370	0.375	0.375	650,777
2026-04-24	0.380	0.380	0.370	0.370	0.370	520,123
2026-04-23	0.370	0.380	0.370	0.380	0.380	679,975
2026-04-22	0.370	0.375	0.360	0.370	0.370	968,135
2026-04-21	0.365	0.375	0.360	0.370	0.370	851,204
2026-04-20	0.370	0.370	0.355	0.360	0.360	1,405,661
2026-04-17	0.355	0.370	0.350	0.355	0.355	907,928
2026-04-16	0.345	0.375	0.345	0.355	0.355	1,179,064
2026-04-15	0.330	0.350	0.330	0.345	0.345	1,587,498
2026-04-14	0.315	0.340	0.315	0.325	0.325	2,245,223
2026-04-13	0.310	0.315	0.300	0.305	0.305	3,412,375
2026-04-10	0.330	0.330	0.305	0.320	0.320	2,537,906
2026-04-09	0.370	0.370	0.330	0.335	0.335	1,873,346
2026-04-08	0.380	0.395	0.365	0.370	0.370	1,270,301
2026-04-07	0.360	0.380	0.345	0.370	0.370	481,011
2026-04-02	0.390	0.415	0.355	0.365	0.365	1,081,375
2026-04-01	0.385	0.395	0.370	0.380	0.380	481,533
2026-03-31	0.360	0.380	0.340	0.380	0.380	846,132
2026-03-30	0.370	0.370	0.350	0.360	0.360	132,149
2026-03-27	0.350	0.370	0.345	0.370	0.370	378,471
2026-03-26	0.385	0.385	0.350	0.355	0.355	550,752
2026-03-25	0.335	0.380	0.335	0.375	0.375	1,383,302
2026-03-24	0.350	0.355	0.325	0.325	0.325	905,531
2026-03-23	0.350	0.350	0.320	0.330	0.330	1,134,916
2026-03-20	0.345	0.375	0.330	0.350	0.350	838,979
2026-03-19	0.375	0.375	0.340	0.350	0.350	1,354,946
2026-03-18	0.405	0.410	0.385	0.395	0.395	1,134,502
2026-03-17	0.390	0.410	0.390	0.390	0.390	441,565
2026-03-16	0.400	0.405	0.380	0.385	0.385	1,552,894
2026-03-13	0.420	0.430	0.410	0.410	0.410	691,869
2026-03-12	0.450	0.450	0.420	0.435	0.435	1,098,174
2026-03-11	0.425	0.455	0.425	0.450	0.450	363,522
2026-03-10	0.440	0.450	0.420	0.425	0.425	703,076
2026-03-09	0.450	0.450	0.400	0.425	0.425	1,492,875
2026-03-06	0.485	0.485	0.450	0.450	0.450	974,136
2026-03-05	0.495	0.510	0.465	0.505	0.505	1,943,949
2026-03-04	0.480	0.490	0.470	0.485	0.485	1,578,518
2026-03-03	0.525	0.530	0.495	0.515	0.515	1,045,453
2026-03-02	0.540	0.540	0.505	0.525	0.525	647,335
2026-02-27	0.525	0.555	0.520	0.550	0.550	1,623,230
2026-02-26	0.545	0.550	0.515	0.520	0.520	906,184
2026-02-25	0.535	0.550	0.530	0.535	0.535	1,031,866
2026-02-24	0.495	0.530	0.495	0.530	0.530	1,398,782
2026-02-23	0.465	0.500	0.465	0.495	0.495	795,677
2026-02-20	0.475	0.480	0.460	0.465	0.465	842,619
2026-02-19	0.475	0.475	0.455	0.475	0.475	848,833
2026-02-18	0.480	0.480	0.460	0.480	0.480	1,750,023
2026-02-17	0.500	0.500	0.470	0.480	0.480	1,034,362
2026-02-16	0.480	0.510	0.465	0.505	0.505	915,033
2026-02-13	0.495	0.495	0.465	0.480	0.480	1,101,602
2026-02-12	0.515	0.520	0.500	0.500	0.500	493,627
2026-02-11	0.505	0.520	0.500	0.505	0.505	898,408
2026-02-10	0.500	0.510	0.495	0.510	0.510	898,196
2026-02-09	0.480	0.490	0.460	0.485	0.485	1,407,769
2026-02-06	0.490	0.490	0.450	0.460	0.460	4,874,646
2026-02-05	0.560	0.560	0.493	0.495	0.495	2,100,622

← NewerPage 3 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.