Cyprium Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	0.018	0.018	0.017	0.018	0.178	131,784
2024-11-25	0.019	0.019	0.018	0.018	0.178	82,313
2024-11-22	0.019	0.019	0.017	0.018	0.178	117,744
2024-11-21	0.018	0.018	0.016	0.018	0.178	197,452
2024-11-20	0.020	0.020	0.017	0.017	0.168	452,395
2024-11-19	0.021	0.021	0.019	0.019	0.188	171,153
2024-11-18	0.020	0.021	0.020	0.020	0.198	138,272
2024-11-15	0.019	0.021	0.019	0.021	0.208	74,563
2024-11-14	0.019	0.020	0.019	0.019	0.188	60,373
2024-11-13	0.019	0.019	0.018	0.018	0.183	62,169
2024-11-12	0.020	0.020	0.018	0.018	0.178	158,627
2024-11-11	0.022	0.022	0.020	0.021	0.208	149,318
2024-11-08	0.022	0.023	0.020	0.020	0.198	119,305
2024-11-07	0.023	0.024	0.020	0.021	0.208	176,657
2024-11-06	0.024	0.024	0.022	0.022	0.218	85,839
2024-11-05	0.024	0.024	0.023	0.024	0.238	75,932
2024-11-04	0.025	0.025	0.024	0.024	0.238	225,356
2024-11-01	0.025	0.026	0.025	0.026	0.258	31,400
2024-10-31	0.026	0.026	0.025	0.026	0.258	167,037
2024-10-30	0.027	0.027	0.026	0.026	0.258	44,287
2024-10-29	0.029	0.029	0.026	0.027	0.268	231,045
2024-10-28	0.029	0.029	0.028	0.029	0.287	99,437
2024-10-25	0.030	0.030	0.028	0.029	0.287	81,634
2024-10-24	0.030	0.030	0.028	0.028	0.277	81,354
2024-10-23	0.030	0.030	0.029	0.029	0.287	30,395
2024-10-22	0.030	0.030	0.029	0.030	0.297	207,803
2024-10-21	0.031	0.032	0.030	0.030	0.297	79,353
2024-10-18	0.032	0.033	0.031	0.031	0.307	61,161
2024-10-17	0.033	0.034	0.031	0.032	0.317	132,571
2024-10-16	0.033	0.033	0.029	0.032	0.317	159,384
2024-10-15	0.030	0.033	0.030	0.033	0.327	80,138
2024-10-14	0.032	0.033	0.030	0.030	0.297	106,902
2024-10-11	0.029	0.032	0.029	0.032	0.317	50,948
2024-10-10	0.029	0.030	0.028	0.029	0.287	152,549
2024-10-09	0.030	0.030	0.028	0.029	0.287	169,712
2024-10-08	0.034	0.034	0.029	0.030	0.297	298,291
2024-10-07	0.034	0.035	0.032	0.033	0.327	81,433
2024-10-04	0.033	0.033	0.032	0.033	0.327	52,248
2024-10-03	0.035	0.035	0.033	0.033	0.327	40,041
2024-10-02	0.037	0.037	0.034	0.034	0.337	25,682
2024-10-01	0.037	0.037	0.035	0.037	0.367	83,299
2024-09-30	0.033	0.038	0.033	0.037	0.367	410,945
2024-09-27	0.032	0.032	0.030	0.032	0.317	100,789
2024-09-26	0.030	0.032	0.029	0.032	0.317	140,222
2024-09-25	0.032	0.032	0.031	0.032	0.317	63,077
2024-09-24	0.031	0.032	0.030	0.032	0.317	29,255
2024-09-23	0.030	0.031	0.030	0.031	0.307	14,091
2024-09-20	0.031	0.031	0.031	0.031	0.307	42,194
2024-09-19	0.030	0.031	0.028	0.031	0.307	11,116
2024-09-18	0.030	0.031	0.030	0.030	0.297	56,020
2024-09-17	0.028	0.028	0.027	0.028	0.277	78,985
2024-09-16	0.030	0.030	0.028	0.029	0.287	147,280
2024-09-13	0.029	0.029	0.028	0.028	0.277	21,848
2024-09-12	0.027	0.030	0.027	0.030	0.297	83,662
2024-09-11	0.029	0.029	0.026	0.026	0.258	145,143
2024-09-10	0.028	0.028	0.028	0.028	0.277	36,967
2024-09-09	0.028	0.028	0.028	0.028	0.277	80,274
2024-09-06	0.028	0.029	0.028	0.028	0.277	82,870
2024-09-05	0.029	0.029	0.028	0.028	0.277	88,267
2024-09-04	0.029	0.030	0.028	0.030	0.297	117,364

← NewerPage 9 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.