Copper 360 Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 325.00 | 349.00 | 300.00 | 300.00 | 300.00 | 566,723 |
| 2024-02-23 | 322.00 | 334.00 | 299.00 | 310.00 | 310.00 | 807,323 |
| 2024-02-22 | 338.00 | 359.00 | 297.00 | 322.00 | 322.00 | 385,944 |
| 2024-02-21 | 334.00 | 365.00 | 315.00 | 330.00 | 330.00 | 448,813 |
| 2024-02-20 | 353.00 | 374.00 | 312.00 | 320.00 | 320.00 | 3,526,438 |
| 2024-02-19 | 285.00 | 353.00 | 285.00 | 315.00 | 315.00 | 559,122 |
| 2024-02-16 | 366.00 | 366.00 | 230.00 | 265.00 | 265.00 | 601,175 |
| 2024-02-15 | 343.00 | 345.00 | 300.00 | 341.00 | 341.00 | 24,030,210 |
| 2024-02-14 | 346.00 | 346.00 | 303.00 | 340.00 | 340.00 | 651,038 |
| 2024-02-13 | 360.00 | 379.00 | 340.00 | 341.00 | 341.00 | 908,848 |
| 2024-02-12 | 379.00 | 384.00 | 348.00 | 348.00 | 348.00 | 790,502 |
| 2024-02-09 | 370.00 | 379.00 | 356.00 | 370.00 | 370.00 | 174,767 |
| 2024-02-08 | 378.00 | 378.00 | 370.00 | 370.00 | 370.00 | 27,365 |
| 2024-02-07 | 385.00 | 393.00 | 380.00 | 384.00 | 384.00 | 110,880 |
| 2024-02-06 | 390.00 | 400.00 | 385.00 | 385.00 | 385.00 | 795,757 |
| 2024-02-05 | 414.00 | 414.00 | 379.00 | 381.00 | 381.00 | 123,695 |
| 2024-02-02 | 415.00 | 415.00 | 390.00 | 390.00 | 390.00 | 49,726 |
| 2024-02-01 | 397.00 | 414.00 | 397.00 | 400.00 | 400.00 | 37,774 |
| 2024-01-31 | 398.00 | 415.00 | 398.00 | 400.00 | 400.00 | 12,795 |
| 2024-01-30 | 414.00 | 414.00 | 396.00 | 408.00 | 408.00 | 30,684 |
| 2024-01-29 | 403.00 | 415.00 | 403.00 | 405.00 | 405.00 | 94,647 |
| 2024-01-26 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 87,189 |
| 2024-01-25 | 399.00 | 400.00 | 395.00 | 399.00 | 399.00 | 48,460 |
| 2024-01-24 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 151,894 |
| 2024-01-23 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 142,082 |
| 2024-01-22 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 13,909 |
| 2024-01-19 | 385.00 | 390.00 | 385.00 | 390.00 | 390.00 | 33,134 |
| 2024-01-18 | 390.00 | 394.00 | 380.00 | 380.00 | 380.00 | 20,432 |
| 2024-01-17 | 395.00 | 395.00 | 385.00 | 385.00 | 385.00 | 12,576 |
| 2024-01-16 | 397.00 | 397.00 | 390.00 | 390.00 | 390.00 | 54,610 |
| 2024-01-15 | 387.00 | 400.00 | 387.00 | 400.00 | 400.00 | 89,312 |
| 2024-01-12 | 395.00 | 400.00 | 395.00 | 395.00 | 395.00 | 38,510 |
| 2024-01-11 | 395.00 | 400.00 | 395.00 | 400.00 | 400.00 | 990 |
| 2024-01-10 | 402.00 | 402.00 | 398.00 | 400.00 | 400.00 | 61,253 |
| 2024-01-09 | 403.00 | 403.00 | 397.00 | 402.00 | 402.00 | 46,976 |
| 2024-01-08 | 400.00 | 403.00 | 386.00 | 400.00 | 400.00 | 99,025 |
| 2024-01-05 | 400.00 | 400.00 | 395.00 | 400.00 | 400.00 | 22,923 |
| 2024-01-04 | 403.00 | 403.00 | 396.00 | 396.00 | 396.00 | 38,759 |
| 2024-01-03 | 400.00 | 404.00 | 400.00 | 404.00 | 404.00 | 33,431 |
| 2024-01-02 | 400.00 | 400.00 | 399.00 | 400.00 | 400.00 | 39,507 |
| 2023-12-29 | 399.00 | 405.00 | 382.00 | 399.00 | 399.00 | 159,967 |
| 2023-12-28 | 400.00 | 400.00 | 381.00 | 381.00 | 381.00 | 78,525 |
| 2023-12-27 | 400.00 | 400.00 | 376.00 | 380.00 | 380.00 | 56,084 |
| 2023-12-22 | 385.00 | 390.00 | 385.00 | 388.00 | 388.00 | 60,715 |
| 2023-12-21 | 376.00 | 399.00 | 371.00 | 371.00 | 371.00 | 133,745 |
| 2023-12-20 | 382.00 | 399.00 | 375.00 | 375.00 | 375.00 | 27,548 |
| 2023-12-19 | 376.00 | 397.00 | 376.00 | 377.00 | 377.00 | 124,988 |
| 2023-12-18 | 370.00 | 380.00 | 370.00 | 380.00 | 380.00 | 10,245 |
| 2023-12-14 | 380.00 | 394.00 | 373.00 | 373.00 | 373.00 | 88,867 |
| 2023-12-13 | 370.00 | 373.00 | 370.00 | 373.00 | 373.00 | 5,254 |
| 2023-12-12 | 372.00 | 381.00 | 363.00 | 363.00 | 363.00 | 110,132 |
| 2023-12-11 | 394.00 | 394.00 | 372.00 | 372.00 | 372.00 | 40,319 |
| 2023-12-08 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 50 |
| 2023-12-07 | 380.00 | 380.00 | 363.00 | 371.00 | 371.00 | 61,000 |
| 2023-12-06 | 380.00 | 385.00 | 380.00 | 380.00 | 380.00 | 14,275 |
| 2023-12-05 | 390.00 | 390.00 | 380.00 | 390.00 | 390.00 | 65,704 |
| 2023-12-04 | 398.00 | 398.00 | 381.00 | 390.00 | 390.00 | 59,307 |
| 2023-12-01 | 398.00 | 399.00 | 381.00 | 381.00 | 381.00 | 185,696 |
| 2023-11-30 | 390.00 | 390.00 | 367.00 | 390.00 | 390.00 | 12,860 |
| 2023-11-29 | 399.00 | 404.00 | 390.00 | 390.00 | 390.00 | 77,912 |
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.