Copper 360 Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 201.00 | 201.00 | 188.00 | 194.00 | 194.00 | 156,761 |
| 2025-05-13 | 187.00 | 200.00 | 183.00 | 200.00 | 200.00 | 419,229 |
| 2025-05-12 | 184.00 | 187.00 | 175.00 | 187.00 | 187.00 | 79,258 |
| 2025-05-09 | 188.00 | 188.00 | 181.00 | 184.00 | 184.00 | 72,982 |
| 2025-05-08 | 191.00 | 191.00 | 185.00 | 189.00 | 189.00 | 4,698,071 |
| 2025-05-07 | 184.00 | 190.00 | 182.00 | 182.00 | 182.00 | 416,266 |
| 2025-05-06 | 197.00 | 197.00 | 182.00 | 182.00 | 182.00 | 201,719 |
| 2025-05-05 | 188.00 | 189.00 | 182.00 | 189.00 | 189.00 | 558,434 |
| 2025-05-02 | 200.00 | 200.00 | 188.00 | 188.00 | 188.00 | 78,502 |
| 2025-04-30 | 192.00 | 198.00 | 188.00 | 198.00 | 198.00 | 112,938 |
| 2025-04-29 | 200.00 | 200.00 | 185.00 | 185.00 | 185.00 | 141,271 |
| 2025-04-25 | 197.00 | 200.00 | 195.00 | 200.00 | 200.00 | 13,366 |
| 2025-04-24 | 201.00 | 201.00 | 190.00 | 197.00 | 197.00 | 26,989 |
| 2025-04-23 | 219.00 | 219.00 | 193.00 | 197.00 | 197.00 | 170,296 |
| 2025-04-22 | 191.00 | 215.00 | 191.00 | 200.00 | 200.00 | 137,321 |
| 2025-04-17 | 205.00 | 205.00 | 189.00 | 196.00 | 196.00 | 2,073,774 |
| 2025-04-16 | 183.00 | 200.00 | 183.00 | 200.00 | 200.00 | 75,129 |
| 2025-04-15 | 182.00 | 199.00 | 182.00 | 186.00 | 186.00 | 56,062 |
| 2025-04-14 | 200.00 | 200.00 | 182.00 | 191.00 | 191.00 | 64,115 |
| 2025-04-11 | 191.00 | 199.00 | 181.00 | 182.00 | 182.00 | 262,744 |
| 2025-04-10 | 199.00 | 199.00 | 190.00 | 195.00 | 195.00 | 39,944 |
| 2025-04-09 | 200.00 | 200.00 | 181.00 | 186.00 | 186.00 | 33,800 |
| 2025-04-08 | 195.00 | 200.00 | 190.00 | 192.00 | 192.00 | 74,880 |
| 2025-04-07 | 190.00 | 200.00 | 190.00 | 195.00 | 195.00 | 292,716 |
| 2025-04-04 | 190.00 | 200.00 | 190.00 | 190.00 | 190.00 | 178,746 |
| 2025-04-03 | 195.00 | 200.00 | 192.00 | 192.00 | 192.00 | 136,279 |
| 2025-04-02 | 195.00 | 197.00 | 195.00 | 197.00 | 197.00 | 82,576 |
| 2025-04-01 | 192.00 | 198.00 | 191.00 | 195.00 | 195.00 | 209,727 |
| 2025-03-31 | 197.00 | 197.00 | 190.00 | 190.00 | 190.00 | 53,327 |
| 2025-03-28 | 202.00 | 202.00 | 190.00 | 191.00 | 191.00 | 168,965 |
| 2025-03-27 | 201.00 | 202.00 | 188.00 | 200.00 | 200.00 | 2,651,503 |
| 2025-03-26 | 201.00 | 205.00 | 201.00 | 202.00 | 202.00 | 395,600 |
| 2025-03-25 | 186.00 | 202.00 | 186.00 | 192.00 | 192.00 | 69,200 |
| 2025-03-24 | 201.00 | 202.00 | 188.00 | 195.00 | 195.00 | 62,088 |
| 2025-03-20 | 204.00 | 204.00 | 194.00 | 200.00 | 200.00 | 109,644 |
| 2025-03-19 | 200.00 | 200.00 | 187.00 | 187.00 | 187.00 | 62,098 |
| 2025-03-18 | 215.00 | 215.00 | 196.00 | 200.00 | 200.00 | 170,379 |
| 2025-03-17 | 208.00 | 208.00 | 200.00 | 201.00 | 201.00 | 52,278 |
| 2025-03-14 | 200.00 | 208.00 | 200.00 | 208.00 | 208.00 | 77,100 |
| 2025-03-13 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 35,010 |
| 2025-03-12 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-03-11 | 204.00 | 205.00 | 191.00 | 204.00 | 204.00 | 92,452 |
| 2025-03-10 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 8,770 |
| 2025-03-07 | 200.00 | 204.00 | 177.00 | 200.00 | 200.00 | 177,371 |
| 2025-03-06 | 203.00 | 204.00 | 200.00 | 200.00 | 200.00 | 119,120 |
| 2025-03-05 | 202.00 | 208.00 | 200.00 | 208.00 | 208.00 | 21,014 |
| 2025-03-04 | 209.00 | 210.00 | 199.00 | 200.00 | 200.00 | 75,242 |
| 2025-03-03 | 195.00 | 208.00 | 195.00 | 207.00 | 207.00 | 61,699 |
| 2025-02-28 | 195.00 | 200.00 | 185.00 | 195.00 | 195.00 | 111,656 |
| 2025-02-27 | 196.00 | 196.00 | 177.00 | 195.00 | 195.00 | 109,236 |
| 2025-02-26 | 194.00 | 198.00 | 176.00 | 197.00 | 197.00 | 487,149 |
| 2025-02-25 | 200.00 | 205.00 | 155.00 | 193.00 | 193.00 | 646,422 |
| 2025-02-24 | 201.00 | 210.00 | 192.00 | 202.00 | 202.00 | 298,401 |
| 2025-02-21 | 208.00 | 215.00 | 201.00 | 205.00 | 205.00 | 95,346 |
| 2025-02-20 | 212.00 | 212.00 | 208.00 | 208.00 | 208.00 | 21,215 |
| 2025-02-19 | 228.00 | 228.00 | 212.00 | 212.00 | 212.00 | 89,388 |
| 2025-02-18 | 223.00 | 223.00 | 215.00 | 215.00 | 215.00 | 1,091,648 |
| 2025-02-17 | 210.00 | 223.00 | 210.00 | 215.00 | 215.00 | 1,526,006 |
| 2025-02-14 | 205.00 | 219.00 | 205.00 | 210.00 | 210.00 | 72,429 |
| 2025-02-13 | 220.00 | 223.00 | 195.00 | 200.00 | 200.00 | 230,606 |
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.