Copper 360 Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 220.00 | 220.00 | 211.00 | 216.00 | 216.00 | 73,347 |
| 2025-02-11 | 214.00 | 215.00 | 206.00 | 214.00 | 214.00 | 52,295 |
| 2025-02-10 | 220.00 | 220.00 | 205.00 | 212.00 | 212.00 | 358,581 |
| 2025-02-07 | 212.00 | 222.00 | 208.00 | 220.00 | 220.00 | 128,077 |
| 2025-02-06 | 208.00 | 220.00 | 208.00 | 211.00 | 211.00 | 90,998 |
| 2025-02-05 | 206.00 | 225.00 | 205.00 | 205.00 | 205.00 | 476,997 |
| 2025-02-04 | 207.00 | 216.00 | 196.00 | 205.00 | 205.00 | 103,944 |
| 2025-02-03 | 206.00 | 214.00 | 205.00 | 205.00 | 205.00 | 11,920 |
| 2025-01-31 | 210.00 | 220.00 | 210.00 | 218.00 | 218.00 | 88,276 |
| 2025-01-30 | 210.00 | 210.00 | 205.00 | 205.00 | 205.00 | 39,889 |
| 2025-01-29 | 207.00 | 210.00 | 205.00 | 205.00 | 205.00 | 43,147 |
| 2025-01-28 | 215.00 | 215.00 | 207.00 | 207.00 | 207.00 | 115,760 |
| 2025-01-27 | 211.00 | 217.00 | 210.00 | 215.00 | 215.00 | 119,741 |
| 2025-01-24 | 210.00 | 222.00 | 208.00 | 218.00 | 218.00 | 292,707 |
| 2025-01-23 | 206.00 | 210.00 | 203.00 | 207.00 | 207.00 | 89,697 |
| 2025-01-22 | 208.00 | 220.00 | 207.00 | 207.00 | 207.00 | 323,748 |
| 2025-01-21 | 208.00 | 208.00 | 206.00 | 208.00 | 208.00 | 45,947 |
| 2025-01-20 | 208.00 | 208.00 | 201.00 | 208.00 | 208.00 | 63,978 |
| 2025-01-17 | 205.00 | 205.00 | 203.00 | 203.00 | 203.00 | 12,000 |
| 2025-01-16 | 202.00 | 206.00 | 202.00 | 205.00 | 205.00 | 42,129 |
| 2025-01-15 | 212.00 | 212.00 | 170.00 | 207.00 | 207.00 | 454,905 |
| 2025-01-14 | 219.00 | 219.00 | 206.00 | 206.00 | 206.00 | 221,084 |
| 2025-01-13 | 215.00 | 220.00 | 202.00 | 206.00 | 206.00 | 103,995 |
| 2025-01-10 | 224.00 | 224.00 | 215.00 | 217.00 | 217.00 | 595,525 |
| 2025-01-09 | 217.00 | 224.00 | 217.00 | 224.00 | 224.00 | 13,513 |
| 2025-01-08 | 224.00 | 228.00 | 215.00 | 219.00 | 219.00 | 650,581 |
| 2025-01-07 | 229.00 | 229.00 | 225.00 | 225.00 | 225.00 | 91,575 |
| 2025-01-06 | 230.00 | 230.00 | 225.00 | 227.00 | 227.00 | 79,124 |
| 2025-01-03 | 225.00 | 229.00 | 215.00 | 229.00 | 229.00 | 26,916 |
| 2025-01-02 | 235.00 | 235.00 | 225.00 | 225.00 | 225.00 | 189,282 |
| 2024-12-31 | 245.00 | 245.00 | 235.00 | 235.00 | 235.00 | 36,300 |
| 2024-12-30 | 233.00 | 235.00 | 220.00 | 235.00 | 235.00 | 141,212 |
| 2024-12-27 | 221.00 | 238.00 | 221.00 | 233.00 | 233.00 | 98,608 |
| 2024-12-24 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 15,447 |
| 2024-12-23 | 218.00 | 222.00 | 215.00 | 222.00 | 222.00 | 136,463 |
| 2024-12-20 | 212.00 | 228.00 | 204.00 | 212.00 | 212.00 | 1,055,512 |
| 2024-12-19 | 220.00 | 232.00 | 212.00 | 232.00 | 232.00 | 226,112 |
| 2024-12-18 | 232.00 | 232.00 | 206.00 | 220.00 | 220.00 | 344,303 |
| 2024-12-17 | 243.00 | 243.00 | 225.00 | 234.00 | 234.00 | 327,672 |
| 2024-12-13 | 249.00 | 250.00 | 241.00 | 242.00 | 242.00 | 77,235 |
| 2024-12-12 | 255.00 | 255.00 | 244.00 | 248.00 | 248.00 | 391,071 |
| 2024-12-11 | 245.00 | 255.00 | 245.00 | 251.00 | 251.00 | 94,052 |
| 2024-12-10 | 240.00 | 272.00 | 228.00 | 255.00 | 255.00 | 2,410,034 |
| 2024-12-09 | 246.00 | 255.00 | 236.00 | 247.00 | 247.00 | 326,102 |
| 2024-12-06 | 266.00 | 266.00 | 246.00 | 246.00 | 246.00 | 1,039,931 |
| 2024-12-05 | 261.00 | 265.00 | 249.00 | 265.00 | 265.00 | 1,223,373 |
| 2024-12-04 | 265.00 | 277.00 | 247.00 | 250.00 | 250.00 | 1,431,997 |
| 2024-12-03 | 255.00 | 280.00 | 245.00 | 258.00 | 258.00 | 573,697 |
| 2024-12-02 | 277.00 | 277.00 | 240.00 | 250.00 | 250.00 | 1,519,555 |
| 2024-11-29 | 291.00 | 291.00 | 287.00 | 290.00 | 290.00 | 49,756 |
| 2024-11-28 | 295.00 | 295.00 | 280.00 | 292.00 | 292.00 | 443,210 |
| 2024-11-27 | 285.00 | 300.00 | 276.00 | 295.00 | 295.00 | 553,275 |
| 2024-11-26 | 302.00 | 302.00 | 290.00 | 290.00 | 290.00 | 275,996 |
| 2024-11-25 | 300.00 | 303.00 | 281.00 | 292.00 | 292.00 | 3,755,893 |
| 2024-11-22 | 305.00 | 305.00 | 291.00 | 305.00 | 305.00 | 80,070 |
| 2024-11-21 | 313.00 | 313.00 | 290.00 | 301.00 | 301.00 | 513,934 |
| 2024-11-20 | 295.00 | 305.00 | 280.00 | 298.00 | 298.00 | 308,736 |
| 2024-11-19 | 310.00 | 318.00 | 290.00 | 298.00 | 298.00 | 289,831 |
| 2024-11-18 | 316.00 | 327.00 | 314.00 | 314.00 | 314.00 | 204,548 |
| 2024-11-15 | 330.00 | 330.00 | 323.00 | 328.00 | 328.00 | 221,017 |
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.