Copper 360 Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-04 | 385.00 | 390.00 | 375.00 | 375.00 | 375.00 | 38,047 |
| 2023-09-01 | 389.00 | 390.00 | 389.00 | 390.00 | 390.00 | 35,611 |
| 2023-08-31 | 395.00 | 395.00 | 375.00 | 390.00 | 390.00 | 28,010 |
| 2023-08-30 | 381.00 | 394.00 | 374.00 | 375.00 | 375.00 | 47,236 |
| 2023-08-29 | 395.00 | 395.00 | 376.00 | 393.00 | 393.00 | 13,449 |
| 2023-08-28 | 380.00 | 395.00 | 380.00 | 395.00 | 395.00 | 32,585 |
| 2023-08-25 | 394.00 | 398.00 | 376.00 | 376.00 | 376.00 | 77,713 |
| 2023-08-24 | 386.00 | 395.00 | 380.00 | 380.00 | 380.00 | 38,100 |
| 2023-08-23 | 379.00 | 399.00 | 379.00 | 386.00 | 386.00 | 182,882 |
| 2023-08-22 | 380.00 | 392.00 | 378.00 | 385.00 | 385.00 | 55,644 |
| 2023-08-21 | 380.00 | 392.00 | 378.00 | 392.00 | 392.00 | 144,298 |
| 2023-08-18 | 404.00 | 405.00 | 378.00 | 399.00 | 399.00 | 15,774 |
| 2023-08-17 | 381.00 | 404.00 | 381.00 | 404.00 | 404.00 | 2,266 |
| 2023-08-16 | 400.00 | 405.00 | 379.00 | 405.00 | 405.00 | 20,650 |
| 2023-08-15 | 396.00 | 400.00 | 375.00 | 400.00 | 400.00 | 41,392 |
| 2023-08-14 | 397.00 | 400.00 | 390.00 | 395.00 | 395.00 | 64,400 |
| 2023-08-11 | 405.00 | 405.00 | 400.00 | 400.00 | 400.00 | 32,200 |
| 2023-08-10 | 413.00 | 413.00 | 410.00 | 410.00 | 410.00 | 11,066 |
| 2023-08-08 | 404.00 | 413.00 | 400.00 | 413.00 | 413.00 | 14,485 |
| 2023-08-07 | 410.00 | 413.00 | 400.00 | 400.00 | 400.00 | 22,105 |
| 2023-08-04 | 408.00 | 410.00 | 407.00 | 410.00 | 410.00 | 56,415 |
| 2023-08-03 | 400.00 | 410.00 | 390.00 | 400.00 | 400.00 | 51,579 |
| 2023-08-02 | 400.00 | 401.00 | 395.00 | 400.00 | 400.00 | 60,538 |
| 2023-08-01 | 419.00 | 419.00 | 396.00 | 396.00 | 396.00 | 72,106 |
| 2023-07-31 | 418.00 | 420.00 | 391.00 | 420.00 | 420.00 | 69,931 |
| 2023-07-28 | 417.00 | 418.00 | 390.00 | 418.00 | 418.00 | 65,005 |
| 2023-07-27 | 420.00 | 420.00 | 395.00 | 418.00 | 418.00 | 72,716 |
| 2023-07-26 | 419.00 | 420.00 | 419.00 | 419.00 | 419.00 | 24,409 |
| 2023-07-25 | 405.00 | 419.00 | 405.00 | 419.00 | 419.00 | 40,186 |
| 2023-07-24 | 416.00 | 418.00 | 405.00 | 413.00 | 413.00 | 111,859 |
| 2023-07-21 | 420.00 | 420.00 | 417.00 | 417.00 | 417.00 | 67,183 |
| 2023-07-20 | 420.00 | 420.00 | 415.00 | 415.00 | 415.00 | 63,014 |
| 2023-07-19 | 425.00 | 425.00 | 420.00 | 420.00 | 420.00 | 201,543 |
| 2023-07-18 | 425.00 | 430.00 | 420.00 | 423.00 | 423.00 | 93,570 |
| 2023-07-17 | 420.00 | 430.00 | 415.00 | 425.00 | 425.00 | 294,204 |
| 2023-07-14 | 410.00 | 420.00 | 410.00 | 420.00 | 420.00 | 68,973 |
| 2023-07-13 | 416.00 | 420.00 | 410.00 | 410.00 | 410.00 | 51,460 |
| 2023-07-12 | 410.00 | 415.00 | 410.00 | 415.00 | 415.00 | 64,294 |
| 2023-07-11 | 395.00 | 410.00 | 395.00 | 410.00 | 410.00 | 134,573 |
| 2023-07-10 | 400.00 | 405.00 | 393.00 | 404.00 | 404.00 | 194,386 |
| 2023-07-07 | 415.00 | 415.00 | 405.00 | 410.00 | 410.00 | 62,122 |
| 2023-07-06 | 410.00 | 430.00 | 392.00 | 418.00 | 418.00 | 246,319 |
| 2023-07-05 | 414.00 | 415.00 | 400.00 | 405.00 | 405.00 | 79,675 |
| 2023-07-04 | 398.00 | 449.00 | 395.00 | 414.00 | 414.00 | 254,276 |
| 2023-07-03 | 399.00 | 399.00 | 395.00 | 395.00 | 395.00 | 61,160 |
| 2023-06-30 | 400.00 | 400.00 | 391.00 | 399.00 | 399.00 | 22,197 |
| 2023-06-29 | 390.00 | 391.00 | 390.00 | 391.00 | 391.00 | 60,501 |
| 2023-06-28 | 400.00 | 410.00 | 375.00 | 390.00 | 390.00 | 109,196 |
| 2023-06-27 | 409.00 | 419.00 | 400.00 | 400.00 | 400.00 | 72,416 |
| 2023-06-26 | 428.00 | 428.00 | 409.00 | 424.00 | 424.00 | 19,892 |
| 2023-06-23 | 429.00 | 429.00 | 420.00 | 420.00 | 420.00 | 42,833 |
| 2023-06-22 | 420.00 | 430.00 | 420.00 | 422.00 | 422.00 | 173,093 |
| 2023-06-21 | 433.00 | 448.00 | 430.00 | 442.00 | 442.00 | 109,098 |
| 2023-06-20 | 440.00 | 451.00 | 432.00 | 448.00 | 448.00 | 58,173 |
| 2023-06-19 | 432.00 | 454.00 | 432.00 | 440.00 | 440.00 | 122,592 |
| 2023-06-15 | 442.00 | 450.00 | 420.00 | 432.00 | 432.00 | 151,670 |
| 2023-06-14 | 450.00 | 459.00 | 445.00 | 453.00 | 453.00 | 62,766 |
| 2023-06-13 | 468.00 | 470.00 | 450.00 | 455.00 | 455.00 | 199,989 |
| 2023-06-12 | 475.00 | 475.00 | 455.00 | 468.00 | 468.00 | 238,792 |
| 2023-06-09 | 475.00 | 480.00 | 455.00 | 460.00 | 460.00 | 140,875 |
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.