Copper 360 Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 441.00 | 458.00 | 430.00 | 440.00 | 440.00 | 214,082 |
| 2024-05-23 | 460.00 | 460.00 | 440.00 | 440.00 | 440.00 | 492,661 |
| 2024-05-22 | 469.00 | 469.00 | 449.00 | 460.00 | 460.00 | 334,236 |
| 2024-05-21 | 470.00 | 479.00 | 447.00 | 450.00 | 450.00 | 371,577 |
| 2024-05-20 | 466.00 | 485.00 | 457.00 | 457.00 | 457.00 | 1,176,111 |
| 2024-05-17 | 477.00 | 485.00 | 452.00 | 465.00 | 465.00 | 699,999 |
| 2024-05-16 | 460.00 | 478.00 | 460.00 | 477.00 | 477.00 | 1,036,813 |
| 2024-05-15 | 464.00 | 465.00 | 440.00 | 450.00 | 450.00 | 452,756 |
| 2024-05-14 | 420.00 | 449.00 | 417.00 | 445.00 | 445.00 | 448,015 |
| 2024-05-13 | 443.00 | 443.00 | 410.00 | 410.00 | 410.00 | 384,347 |
| 2024-05-10 | 478.00 | 478.00 | 429.00 | 443.00 | 443.00 | 440,837 |
| 2024-05-09 | 472.00 | 475.00 | 445.00 | 445.00 | 445.00 | 445,413 |
| 2024-05-08 | 470.00 | 483.00 | 460.00 | 467.00 | 467.00 | 4,405,751 |
| 2024-05-07 | 479.00 | 480.00 | 461.00 | 467.00 | 467.00 | 402,325 |
| 2024-05-06 | 453.00 | 486.00 | 453.00 | 470.00 | 470.00 | 401,896 |
| 2024-05-03 | 480.00 | 520.00 | 450.00 | 452.00 | 452.00 | 566,168 |
| 2024-05-02 | 549.00 | 575.00 | 480.00 | 481.00 | 481.00 | 763,552 |
| 2024-04-30 | 521.00 | 610.00 | 510.00 | 525.00 | 525.00 | 1,728,355 |
| 2024-04-29 | 420.00 | 519.00 | 420.00 | 500.00 | 500.00 | 1,855,195 |
| 2024-04-26 | 384.00 | 420.00 | 383.00 | 405.00 | 405.00 | 1,432,317 |
| 2024-04-25 | 327.00 | 400.00 | 320.00 | 359.00 | 359.00 | 1,240,930 |
| 2024-04-24 | 271.00 | 333.00 | 245.00 | 310.00 | 310.00 | 1,384,316 |
| 2024-04-23 | 250.00 | 272.00 | 241.00 | 260.00 | 260.00 | 482,955 |
| 2024-04-22 | 267.00 | 272.00 | 249.00 | 250.00 | 250.00 | 640,641 |
| 2024-04-19 | 269.00 | 274.00 | 241.00 | 250.00 | 250.00 | 793,207 |
| 2024-04-18 | 285.00 | 298.00 | 265.00 | 270.00 | 270.00 | 815,904 |
| 2024-04-17 | 276.00 | 288.00 | 275.00 | 288.00 | 288.00 | 792,408 |
| 2024-04-16 | 276.00 | 298.00 | 276.00 | 279.00 | 279.00 | 388,970 |
| 2024-04-15 | 285.00 | 285.00 | 272.00 | 280.00 | 280.00 | 454,236 |
| 2024-04-12 | 275.00 | 280.00 | 268.00 | 275.00 | 275.00 | 501,524 |
| 2024-04-11 | 276.00 | 280.00 | 263.00 | 265.00 | 265.00 | 712,103 |
| 2024-04-10 | 278.00 | 280.00 | 260.00 | 260.00 | 260.00 | 523,141 |
| 2024-04-09 | 278.00 | 295.00 | 248.00 | 266.00 | 266.00 | 862,261 |
| 2024-04-08 | 290.00 | 296.00 | 275.00 | 280.00 | 280.00 | 536,089 |
| 2024-04-05 | 295.00 | 300.00 | 274.00 | 277.00 | 277.00 | 290,493 |
| 2024-04-04 | 282.00 | 305.00 | 282.00 | 285.00 | 285.00 | 444,053 |
| 2024-04-03 | 293.00 | 305.00 | 280.00 | 280.00 | 280.00 | 373,820 |
| 2024-04-02 | 310.00 | 329.00 | 287.00 | 287.00 | 287.00 | 462,338 |
| 2024-03-28 | 307.00 | 315.00 | 283.00 | 310.00 | 310.00 | 659,868 |
| 2024-03-27 | 308.00 | 316.00 | 295.00 | 305.00 | 305.00 | 653,380 |
| 2024-03-26 | 296.00 | 309.00 | 281.00 | 285.00 | 285.00 | 749,237 |
| 2024-03-25 | 305.00 | 319.00 | 290.00 | 303.00 | 303.00 | 622,085 |
| 2024-03-22 | 289.00 | 330.00 | 280.00 | 305.00 | 305.00 | 929,061 |
| 2024-03-20 | 290.00 | 290.00 | 270.00 | 275.00 | 275.00 | 463,740 |
| 2024-03-19 | 271.00 | 297.00 | 265.00 | 270.00 | 270.00 | 547,442 |
| 2024-03-18 | 280.00 | 290.00 | 261.00 | 261.00 | 261.00 | 496,764 |
| 2024-03-15 | 263.00 | 277.00 | 262.00 | 276.00 | 276.00 | 390,382 |
| 2024-03-14 | 280.00 | 280.00 | 261.00 | 276.00 | 276.00 | 569,983 |
| 2024-03-13 | 276.00 | 286.00 | 260.00 | 276.00 | 276.00 | 608,147 |
| 2024-03-12 | 299.00 | 299.00 | 269.00 | 285.00 | 285.00 | 702,642 |
| 2024-03-11 | 281.00 | 295.00 | 272.00 | 275.00 | 275.00 | 561,134 |
| 2024-03-08 | 290.00 | 305.00 | 280.00 | 281.00 | 281.00 | 232,209 |
| 2024-03-07 | 291.00 | 313.00 | 282.00 | 282.00 | 282.00 | 247,982 |
| 2024-03-06 | 289.00 | 310.00 | 280.00 | 310.00 | 310.00 | 360,839 |
| 2024-03-05 | 310.00 | 311.00 | 275.00 | 288.00 | 288.00 | 450,786 |
| 2024-03-04 | 310.00 | 315.00 | 292.00 | 300.00 | 300.00 | 220,636 |
| 2024-03-01 | 330.00 | 330.00 | 294.00 | 294.00 | 294.00 | 254,798 |
| 2024-02-29 | 339.00 | 339.00 | 299.00 | 310.00 | 310.00 | 305,361 |
| 2024-02-28 | 325.00 | 337.00 | 286.00 | 308.00 | 308.00 | 409,755 |
| 2024-02-27 | 337.00 | 337.00 | 300.00 | 307.00 | 307.00 | 3,435,962 |
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.