Cyprium Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.565	0.565	0.530	0.560	0.560	1,044,018
2026-02-03	0.535	0.555	0.520	0.535	0.535	1,365,085
2026-02-02	0.535	0.590	0.500	0.530	0.530	4,275,704
2026-01-30	0.589	0.644	0.554	0.564	0.564	3,580,515
2026-01-29	0.574	0.614	0.544	0.594	0.594	2,643,763
2026-01-28	0.579	0.584	0.559	0.574	0.574	2,709,571
2026-01-27	0.559	0.579	0.539	0.579	0.579	3,875,488
2026-01-23	0.535	0.555	0.525	0.530	0.530	2,437,535
2026-01-22	0.585	0.585	0.585	0.585	0.585	0
2026-01-21	0.585	0.585	0.585	0.585	0.585	0
2026-01-20	0.545	0.585	0.535	0.585	0.585	647,270
2026-01-19	0.560	0.560	0.540	0.560	0.560	470,280
2026-01-16	0.550	0.585	0.550	0.560	0.560	499,746
2026-01-15	0.590	0.590	0.540	0.550	0.550	527,482
2026-01-14	0.595	0.600	0.560	0.580	0.580	596,400
2026-01-13	0.565	0.595	0.565	0.595	0.595	764,840
2026-01-12	0.560	0.570	0.545	0.560	0.560	592,725
2026-01-09	0.560	0.560	0.510	0.530	0.530	515,147
2026-01-08	0.550	0.565	0.535	0.540	0.540	352,270
2026-01-07	0.580	0.600	0.550	0.565	0.565	1,382,254
2026-01-06	0.580	0.585	0.535	0.585	0.585	982,420
2026-01-05	0.580	0.595	0.560	0.560	0.560	992,538
2026-01-02	0.530	0.580	0.520	0.580	0.580	1,576,379
2025-12-31	0.495	0.540	0.490	0.540	0.540	1,527,020
2025-12-30	0.470	0.500	0.440	0.500	0.500	1,718,568
2025-12-29	0.445	0.505	0.445	0.500	0.500	2,300,914
2025-12-24	0.435	0.440	0.410	0.435	0.435	335,742
2025-12-23	0.435	0.440	0.420	0.420	0.420	460,292
2025-12-22	0.440	0.440	0.405	0.425	0.425	1,136,330
2025-12-19	0.380	0.440	0.365	0.440	0.440	1,496,967
2025-12-18	0.385	0.385	0.370	0.380	0.380	900,157
2025-12-17	0.380	0.390	0.355	0.380	0.380	278,369
2025-12-16	0.385	0.385	0.380	0.380	0.380	571,550
2025-12-15	0.390	0.400	0.380	0.385	0.385	898,866
2025-12-12	0.370	0.400	0.370	0.400	0.400	531,312
2025-12-11	0.380	0.385	0.365	0.365	0.365	320,358
2025-12-10	0.385	0.385	0.365	0.375	0.375	155,568
2025-12-09	0.410	0.410	0.375	0.385	0.385	956,134
2025-12-08	0.425	0.425	0.395	0.405	0.405	377,660
2025-12-05	0.415	0.420	0.400	0.420	0.420	569,949
2025-12-04	0.400	0.430	0.395	0.415	0.415	1,729,896
2025-12-03	0.385	0.390	0.375	0.380	0.380	715,653
2025-12-02	0.370	0.380	0.365	0.380	0.380	391,392
2025-12-01	0.390	0.390	0.355	0.360	0.360	397,714
2025-11-28	0.335	0.385	0.335	0.385	0.385	1,469,073
2025-11-27	0.335	0.350	0.330	0.335	0.335	817,018
2025-11-26	0.320	0.330	0.320	0.330	0.330	451,818
2025-11-25	0.320	0.330	0.315	0.325	0.325	566,678
2025-11-24	0.325	0.330	0.310	0.313	0.313	507,202
2025-11-21	0.340	0.340	0.310	0.325	0.325	1,341,906
2025-11-20	0.330	0.350	0.330	0.345	0.345	816,998
2025-11-19	0.335	0.335	0.310	0.320	0.320	1,754,571
2025-11-18	0.355	0.355	0.330	0.330	0.330	890,641
2025-11-17	0.355	0.370	0.345	0.355	0.355	930,233
2025-11-14	0.355	0.365	0.340	0.350	0.350	1,399,074
2025-11-13	0.370	0.375	0.350	0.360	0.360	1,278,075
2025-11-12	0.365	0.370	0.350	0.360	0.360	661,217
2025-11-11	0.385	0.390	0.365	0.365	0.365	729,114
2025-11-10	0.365	0.380	0.365	0.375	0.375	864,171
2025-11-07	0.400	0.400	0.355	0.360	0.360	840,506

← NewerPage 4 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.