Copper 360 Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 335.00 | 335.00 | 321.00 | 325.00 | 325.00 | 704,941 |
| 2024-11-13 | 330.00 | 330.00 | 313.00 | 324.00 | 324.00 | 275,304 |
| 2024-11-12 | 315.00 | 331.00 | 304.00 | 331.00 | 331.00 | 860,089 |
| 2024-11-11 | 329.00 | 329.00 | 285.00 | 326.00 | 326.00 | 291,452 |
| 2024-11-08 | 325.00 | 328.00 | 311.00 | 319.00 | 319.00 | 528,125 |
| 2024-11-07 | 329.00 | 329.00 | 321.00 | 325.00 | 325.00 | 588,751 |
| 2024-11-06 | 320.00 | 328.00 | 316.00 | 328.00 | 328.00 | 298,457 |
| 2024-11-05 | 328.00 | 328.00 | 303.00 | 315.00 | 315.00 | 165,518 |
| 2024-11-04 | 325.00 | 325.00 | 309.00 | 319.00 | 319.00 | 245,348 |
| 2024-11-01 | 325.00 | 328.00 | 311.00 | 315.00 | 315.00 | 215,555 |
| 2024-10-31 | 322.00 | 330.00 | 308.00 | 323.00 | 323.00 | 590,995 |
| 2024-10-30 | 325.00 | 325.00 | 310.00 | 322.00 | 322.00 | 483,642 |
| 2024-10-29 | 380.00 | 380.00 | 323.00 | 325.00 | 325.00 | 224,326 |
| 2024-10-28 | 324.00 | 340.00 | 315.00 | 340.00 | 340.00 | 919,515 |
| 2024-10-25 | 330.00 | 330.00 | 311.00 | 315.00 | 315.00 | 5,652,723 |
| 2024-10-24 | 315.00 | 325.00 | 309.00 | 310.00 | 310.00 | 265,784 |
| 2024-10-23 | 312.00 | 317.00 | 306.00 | 315.00 | 315.00 | 629,256 |
| 2024-10-22 | 313.00 | 317.00 | 309.00 | 311.00 | 311.00 | 473,637 |
| 2024-10-21 | 319.00 | 321.00 | 311.00 | 315.00 | 315.00 | 647,904 |
| 2024-10-18 | 322.00 | 322.00 | 310.00 | 314.00 | 314.00 | 218,349 |
| 2024-10-17 | 317.00 | 324.00 | 300.00 | 310.00 | 310.00 | 411,920 |
| 2024-10-16 | 321.00 | 321.00 | 316.00 | 321.00 | 321.00 | 12,628 |
| 2024-10-15 | 331.00 | 331.00 | 308.00 | 321.00 | 321.00 | 255,026 |
| 2024-10-14 | 335.00 | 335.00 | 315.00 | 332.00 | 332.00 | 370,916 |
| 2024-10-11 | 335.00 | 335.00 | 312.00 | 334.00 | 334.00 | 724,820 |
| 2024-10-10 | 335.00 | 335.00 | 320.00 | 332.00 | 332.00 | 148,553 |
| 2024-10-09 | 320.00 | 325.00 | 315.00 | 320.00 | 320.00 | 343,600 |
| 2024-10-08 | 325.00 | 334.00 | 317.00 | 317.00 | 317.00 | 332,515 |
| 2024-10-07 | 339.00 | 339.00 | 317.00 | 331.00 | 331.00 | 286,445 |
| 2024-10-04 | 328.00 | 335.00 | 325.00 | 325.00 | 325.00 | 93,633 |
| 2024-10-03 | 317.00 | 335.00 | 317.00 | 330.00 | 330.00 | 95,033 |
| 2024-10-02 | 330.00 | 342.00 | 321.00 | 336.00 | 336.00 | 67,279 |
| 2024-10-01 | 350.00 | 355.00 | 300.00 | 327.00 | 327.00 | 529,885 |
| 2024-09-30 | 350.00 | 370.00 | 347.00 | 349.00 | 349.00 | 409,144 |
| 2024-09-27 | 350.00 | 350.00 | 338.00 | 348.00 | 348.00 | 70,969 |
| 2024-09-26 | 346.00 | 351.00 | 331.00 | 345.00 | 345.00 | 303,597 |
| 2024-09-25 | 333.00 | 347.00 | 326.00 | 344.00 | 344.00 | 253,756 |
| 2024-09-23 | 312.00 | 341.00 | 312.00 | 327.00 | 327.00 | 229,628 |
| 2024-09-20 | 330.00 | 333.00 | 310.00 | 310.00 | 310.00 | 435,378 |
| 2024-09-19 | 337.00 | 338.00 | 325.00 | 330.00 | 330.00 | 505,842 |
| 2024-09-18 | 340.00 | 358.00 | 325.00 | 325.00 | 325.00 | 317,128 |
| 2024-09-17 | 326.00 | 350.00 | 325.00 | 339.00 | 339.00 | 721,871 |
| 2024-09-16 | 326.00 | 339.00 | 324.00 | 326.00 | 326.00 | 451,681 |
| 2024-09-13 | 325.00 | 339.00 | 324.00 | 326.00 | 326.00 | 268,870 |
| 2024-09-12 | 321.00 | 330.00 | 321.00 | 325.00 | 325.00 | 272,801 |
| 2024-09-11 | 336.00 | 336.00 | 325.00 | 325.00 | 325.00 | 265,732 |
| 2024-09-10 | 337.00 | 337.00 | 311.00 | 327.00 | 327.00 | 467,304 |
| 2024-09-09 | 335.00 | 338.00 | 310.00 | 327.00 | 327.00 | 2,266,133 |
| 2024-09-06 | 337.00 | 337.00 | 322.00 | 325.00 | 325.00 | 1,154,007 |
| 2024-09-05 | 340.00 | 353.00 | 322.00 | 329.00 | 329.00 | 403,650 |
| 2024-09-04 | 343.00 | 343.00 | 343.00 | 343.00 | 343.00 | 3,232,812 |
| 2024-09-03 | 363.00 | 370.00 | 343.00 | 343.00 | 343.00 | 348,844 |
| 2024-09-02 | 380.00 | 382.00 | 359.00 | 366.00 | 366.00 | 718,561 |
| 2024-08-30 | 375.00 | 380.00 | 360.00 | 369.00 | 369.00 | 404,234 |
| 2024-08-29 | 356.00 | 375.00 | 356.00 | 365.00 | 365.00 | 227,659 |
| 2024-08-28 | 380.00 | 380.00 | 353.00 | 367.00 | 367.00 | 415,426 |
| 2024-08-27 | 380.00 | 380.00 | 375.00 | 380.00 | 380.00 | 50,863 |
| 2024-08-26 | 383.00 | 383.00 | 371.00 | 375.00 | 375.00 | 328,672 |
| 2024-08-23 | 388.00 | 399.00 | 380.00 | 380.00 | 380.00 | 274,517 |
| 2024-08-22 | 389.00 | 389.00 | 375.00 | 378.00 | 378.00 | 338,904 |
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.