Copper 360 Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-28 | 377.00 | 399.00 | 377.00 | 398.00 | 398.00 | 8,593 |
| 2023-11-27 | 399.00 | 400.00 | 377.00 | 377.00 | 377.00 | 46,477 |
| 2023-11-24 | 376.00 | 376.00 | 375.00 | 375.00 | 375.00 | 54,600 |
| 2023-11-23 | 376.00 | 400.00 | 376.00 | 400.00 | 400.00 | 23,520 |
| 2023-11-22 | 385.00 | 385.00 | 374.00 | 376.00 | 376.00 | 24,028 |
| 2023-11-21 | 385.00 | 390.00 | 385.00 | 386.00 | 386.00 | 10,920 |
| 2023-11-20 | 379.00 | 400.00 | 375.00 | 400.00 | 400.00 | 110,570 |
| 2023-11-17 | 381.00 | 398.00 | 377.00 | 379.00 | 379.00 | 8,527 |
| 2023-11-16 | 375.00 | 390.00 | 375.00 | 390.00 | 390.00 | 446,500 |
| 2023-11-15 | 395.00 | 395.00 | 377.00 | 377.00 | 377.00 | 90,399 |
| 2023-11-14 | 385.00 | 399.00 | 375.00 | 390.00 | 390.00 | 29,528 |
| 2023-11-13 | 385.00 | 390.00 | 385.00 | 390.00 | 390.00 | 422,239 |
| 2023-11-10 | 386.00 | 401.00 | 385.00 | 401.00 | 401.00 | 63,682 |
| 2023-11-09 | 386.00 | 390.00 | 385.00 | 385.00 | 385.00 | 26,092 |
| 2023-11-08 | 395.00 | 395.00 | 386.00 | 386.00 | 386.00 | 24,600 |
| 2023-11-07 | 399.00 | 399.00 | 380.00 | 385.00 | 385.00 | 11,220 |
| 2023-11-06 | 404.00 | 404.00 | 388.00 | 388.00 | 388.00 | 1,650 |
| 2023-11-03 | 404.00 | 404.00 | 403.00 | 403.00 | 403.00 | 1,185 |
| 2023-11-02 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | 0 |
| 2023-11-01 | 381.00 | 404.00 | 374.00 | 404.00 | 404.00 | 69,080 |
| 2023-10-31 | 404.00 | 405.00 | 404.00 | 404.00 | 404.00 | 8,015 |
| 2023-10-30 | 409.00 | 409.00 | 390.00 | 405.00 | 405.00 | 12,825 |
| 2023-10-27 | 405.00 | 410.00 | 405.00 | 410.00 | 410.00 | 34,200 |
| 2023-10-26 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | 50 |
| 2023-10-25 | 407.00 | 407.00 | 407.00 | 407.00 | 407.00 | 9,489 |
| 2023-10-24 | 409.00 | 409.00 | 385.00 | 409.00 | 409.00 | 3,188 |
| 2023-10-23 | 404.00 | 404.00 | 381.00 | 399.00 | 399.00 | 7,445 |
| 2023-10-20 | 380.00 | 400.00 | 376.00 | 400.00 | 400.00 | 11,979 |
| 2023-10-19 | 400.00 | 400.00 | 380.00 | 380.00 | 380.00 | 6,662 |
| 2023-10-18 | 407.00 | 407.00 | 383.00 | 390.00 | 390.00 | 100,753 |
| 2023-10-17 | 425.00 | 425.00 | 406.00 | 406.00 | 406.00 | 24,145 |
| 2023-10-16 | 429.00 | 430.00 | 405.00 | 405.00 | 405.00 | 94,908 |
| 2023-10-13 | 430.00 | 437.00 | 412.00 | 414.00 | 414.00 | 81,778 |
| 2023-10-12 | 410.00 | 450.00 | 406.00 | 429.00 | 429.00 | 286,259 |
| 2023-10-11 | 415.00 | 415.00 | 410.00 | 410.00 | 410.00 | 12,491 |
| 2023-10-10 | 405.00 | 420.00 | 405.00 | 417.00 | 417.00 | 7,544 |
| 2023-10-09 | 423.00 | 423.00 | 423.00 | 423.00 | 423.00 | 28,156 |
| 2023-10-06 | 425.00 | 425.00 | 410.00 | 423.00 | 423.00 | 37,299 |
| 2023-10-05 | 405.00 | 421.00 | 395.00 | 420.00 | 420.00 | 138,020 |
| 2023-10-04 | 424.00 | 424.00 | 400.00 | 410.00 | 410.00 | 165,751 |
| 2023-10-03 | 415.00 | 450.00 | 403.00 | 422.00 | 422.00 | 205,276 |
| 2023-10-02 | 365.00 | 404.00 | 365.00 | 400.00 | 400.00 | 105,212 |
| 2023-09-29 | 394.00 | 398.00 | 365.00 | 365.00 | 365.00 | 259,996 |
| 2023-09-28 | 381.00 | 394.00 | 380.00 | 390.00 | 390.00 | 69,854 |
| 2023-09-27 | 380.00 | 385.00 | 370.00 | 371.00 | 371.00 | 81,501 |
| 2023-09-26 | 384.00 | 390.00 | 360.00 | 370.00 | 370.00 | 198,270 |
| 2023-09-22 | 362.00 | 385.00 | 360.00 | 360.00 | 360.00 | 16,299 |
| 2023-09-21 | 375.00 | 375.00 | 362.00 | 362.00 | 362.00 | 19,440 |
| 2023-09-20 | 380.00 | 380.00 | 362.00 | 362.00 | 362.00 | 34,542 |
| 2023-09-19 | 388.00 | 389.00 | 370.00 | 380.00 | 380.00 | 60,135 |
| 2023-09-18 | 386.00 | 388.00 | 375.00 | 388.00 | 388.00 | 10,955 |
| 2023-09-15 | 386.00 | 390.00 | 385.00 | 390.00 | 390.00 | 88,095 |
| 2023-09-14 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 319,644 |
| 2023-09-13 | 355.00 | 385.00 | 355.00 | 385.00 | 385.00 | 143,671 |
| 2023-09-12 | 342.00 | 363.00 | 332.00 | 332.00 | 332.00 | 85,497 |
| 2023-09-11 | 355.00 | 364.00 | 341.00 | 353.00 | 353.00 | 193,400 |
| 2023-09-08 | 388.00 | 388.00 | 350.00 | 350.00 | 350.00 | 152,868 |
| 2023-09-07 | 387.00 | 387.00 | 360.00 | 360.00 | 360.00 | 50,653 |
| 2023-09-06 | 390.00 | 390.00 | 366.00 | 388.00 | 388.00 | 10,314 |
| 2023-09-05 | 375.00 | 390.00 | 362.00 | 390.00 | 390.00 | 138,306 |
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.