Copper 360 Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 378.00 | 380.00 | 376.00 | 376.00 | 376.00 | 445,129 |
| 2024-08-20 | 380.00 | 385.00 | 380.00 | 380.00 | 380.00 | 414,681 |
| 2024-08-19 | 390.00 | 390.00 | 371.00 | 380.00 | 380.00 | 409,405 |
| 2024-08-16 | 366.00 | 380.00 | 365.00 | 380.00 | 380.00 | 318,840 |
| 2024-08-15 | 378.00 | 380.00 | 366.00 | 366.00 | 366.00 | 213,498 |
| 2024-08-14 | 381.00 | 386.00 | 378.00 | 378.00 | 378.00 | 435,907 |
| 2024-08-13 | 390.00 | 395.00 | 380.00 | 380.00 | 380.00 | 2,921,820 |
| 2024-08-12 | 399.00 | 399.00 | 380.00 | 390.00 | 390.00 | 271,152 |
| 2024-08-08 | 400.00 | 400.00 | 385.00 | 390.00 | 390.00 | 285,616 |
| 2024-08-07 | 400.00 | 400.00 | 385.00 | 400.00 | 400.00 | 1,637,718 |
| 2024-08-06 | 400.00 | 400.00 | 385.00 | 390.00 | 390.00 | 1,026,218 |
| 2024-08-05 | 406.00 | 406.00 | 366.00 | 390.00 | 390.00 | 1,701,161 |
| 2024-08-02 | 419.00 | 424.00 | 410.00 | 416.00 | 416.00 | 413,334 |
| 2024-08-01 | 415.00 | 430.00 | 394.00 | 418.00 | 418.00 | 571,567 |
| 2024-07-31 | 429.00 | 430.00 | 386.00 | 415.00 | 415.00 | 759,017 |
| 2024-07-30 | 440.00 | 440.00 | 401.00 | 413.00 | 413.00 | 416,546 |
| 2024-07-29 | 440.00 | 440.00 | 401.00 | 420.00 | 420.00 | 1,156,609 |
| 2024-07-26 | 401.00 | 430.00 | 386.00 | 430.00 | 430.00 | 1,244,168 |
| 2024-07-25 | 429.00 | 429.00 | 370.00 | 410.00 | 410.00 | 308,397 |
| 2024-07-24 | 438.00 | 438.00 | 403.00 | 423.00 | 423.00 | 483,221 |
| 2024-07-23 | 434.00 | 435.00 | 430.00 | 435.00 | 435.00 | 250,503 |
| 2024-07-22 | 431.00 | 435.00 | 430.00 | 430.00 | 430.00 | 334,186 |
| 2024-07-19 | 436.00 | 440.00 | 435.00 | 435.00 | 435.00 | 205,285 |
| 2024-07-18 | 445.00 | 448.00 | 435.00 | 440.00 | 440.00 | 426,382 |
| 2024-07-17 | 434.00 | 440.00 | 416.00 | 435.00 | 435.00 | 122,323 |
| 2024-07-16 | 436.00 | 440.00 | 434.00 | 435.00 | 435.00 | 42,773 |
| 2024-07-15 | 440.00 | 440.00 | 431.00 | 434.00 | 434.00 | 4,076,653 |
| 2024-07-12 | 446.00 | 446.00 | 440.00 | 440.00 | 440.00 | 642,395 |
| 2024-07-11 | 448.00 | 448.00 | 440.00 | 440.00 | 440.00 | 377,807 |
| 2024-07-10 | 450.00 | 450.00 | 440.00 | 447.00 | 447.00 | 2,773,343 |
| 2024-07-09 | 450.00 | 459.00 | 440.00 | 440.00 | 440.00 | 4,082,660 |
| 2024-07-08 | 460.00 | 465.00 | 438.00 | 462.00 | 462.00 | 640,816 |
| 2024-07-05 | 440.00 | 460.00 | 440.00 | 460.00 | 460.00 | 863,919 |
| 2024-07-04 | 444.00 | 445.00 | 436.00 | 445.00 | 445.00 | 356,529 |
| 2024-07-03 | 439.00 | 440.00 | 432.00 | 438.00 | 438.00 | 136,181 |
| 2024-07-02 | 444.00 | 444.00 | 430.00 | 430.00 | 430.00 | 256,432 |
| 2024-07-01 | 460.00 | 460.00 | 438.00 | 438.00 | 438.00 | 301,461 |
| 2024-06-28 | 451.00 | 460.00 | 440.00 | 445.00 | 445.00 | 282,591 |
| 2024-06-27 | 460.00 | 465.00 | 426.00 | 457.00 | 457.00 | 271,957 |
| 2024-06-26 | 460.00 | 470.00 | 459.00 | 465.00 | 465.00 | 410,940 |
| 2024-06-25 | 460.00 | 470.00 | 443.00 | 470.00 | 470.00 | 234,549 |
| 2024-06-24 | 472.00 | 478.00 | 451.00 | 460.00 | 460.00 | 974,173 |
| 2024-06-21 | 450.00 | 472.00 | 436.00 | 472.00 | 472.00 | 982,776 |
| 2024-06-20 | 442.00 | 449.00 | 436.00 | 448.00 | 448.00 | 275,346 |
| 2024-06-19 | 449.00 | 449.00 | 425.00 | 442.00 | 442.00 | 80,283 |
| 2024-06-18 | 450.00 | 450.00 | 409.00 | 445.00 | 445.00 | 262,648 |
| 2024-06-14 | 434.00 | 448.00 | 421.00 | 442.00 | 442.00 | 81,733 |
| 2024-06-13 | 420.00 | 434.00 | 420.00 | 434.00 | 434.00 | 76,882 |
| 2024-06-12 | 400.00 | 449.00 | 396.00 | 420.00 | 420.00 | 3,042,601 |
| 2024-06-11 | 390.00 | 429.00 | 390.00 | 400.00 | 400.00 | 625,346 |
| 2024-06-10 | 440.00 | 440.00 | 395.00 | 425.00 | 425.00 | 241,115 |
| 2024-06-07 | 388.00 | 440.00 | 360.00 | 440.00 | 440.00 | 728,170 |
| 2024-06-06 | 391.00 | 415.00 | 390.00 | 396.00 | 396.00 | 280,017 |
| 2024-06-05 | 416.00 | 420.00 | 388.00 | 390.00 | 390.00 | 613,947 |
| 2024-06-04 | 449.00 | 458.00 | 410.00 | 415.00 | 415.00 | 410,691 |
| 2024-06-03 | 434.00 | 434.00 | 430.00 | 433.00 | 433.00 | 91,872 |
| 2024-05-31 | 425.00 | 448.00 | 423.00 | 434.00 | 434.00 | 194,747 |
| 2024-05-30 | 450.00 | 450.00 | 416.00 | 425.00 | 425.00 | 213,126 |
| 2024-05-28 | 435.00 | 450.00 | 415.00 | 435.00 | 435.00 | 512,942 |
| 2024-05-27 | 450.00 | 450.00 | 411.00 | 420.00 | 420.00 | 212,015 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ZAR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.