COPPERBELT ENERGY CORPORATION PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 11.370 | 11.370 | 11.370 | 11.370 | 11.370 | 38,416 |
| 2024-08-12 | 11.370 | 11.370 | 11.370 | 11.370 | 11.370 | 9,084 |
| 2024-08-09 | 11.360 | 11.370 | 11.360 | 11.370 | 11.370 | 245,122 |
| 2024-08-08 | 11.370 | 11.370 | 11.370 | 11.370 | 11.370 | 3,432 |
| 2024-08-07 | 11.370 | 11.370 | 11.370 | 11.370 | 11.370 | 8,723 |
| 2024-08-06 | 11.380 | 11.380 | 11.380 | 11.380 | 11.380 | 11,962 |
| 2024-08-02 | 11.390 | 11.390 | 11.390 | 11.390 | 11.390 | 9,002 |
| 2024-08-01 | 11.390 | 11.390 | 11.390 | 11.390 | 11.390 | 5,700 |
| 2024-07-31 | 11.390 | 11.390 | 11.390 | 11.390 | 11.390 | 3,718 |
| 2024-07-30 | 11.390 | 11.390 | 11.390 | 11.390 | 11.390 | 300 |
| 2024-07-29 | 11.390 | 11.390 | 11.390 | 11.390 | 11.390 | 12,127 |
| 2024-07-26 | 11.390 | 11.390 | 11.390 | 11.390 | 11.390 | 13,497 |
| 2024-07-25 | 11.390 | 11.390 | 11.390 | 11.390 | 11.390 | 28,129 |
| 2024-07-24 | 11.390 | 11.390 | 11.390 | 11.390 | 11.390 | 3,700 |
| 2024-07-23 | 11.390 | 11.390 | 11.390 | 11.390 | 11.390 | 8,037 |
| 2024-07-22 | 11.390 | 11.390 | 11.390 | 11.390 | 11.390 | 38,950 |
| 2024-07-19 | 11.390 | 11.400 | 11.390 | 11.400 | 11.400 | 8,656 |
| 2024-07-18 | 11.390 | 11.390 | 11.390 | 11.390 | 11.390 | 10,399 |
| 2024-07-17 | 11.390 | 11.390 | 11.390 | 11.390 | 11.390 | 17,535 |
| 2024-07-16 | 11.390 | 11.390 | 11.390 | 11.390 | 11.390 | 5,311 |
| 2024-07-15 | 11.500 | 11.500 | 11.390 | 11.390 | 11.390 | 7,035 |
| 2024-07-12 | 11.500 | 11.500 | 11.500 | 11.500 | 11.500 | 12,639 |
| 2024-07-11 | 11.500 | 11.500 | 11.500 | 11.500 | 11.500 | 13,267 |
| 2024-07-10 | 11.500 | 11.500 | 11.500 | 11.500 | 11.500 | 2,058,705 |
| 2024-07-09 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 955 |
| 2024-07-08 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 9,782 |
| 2024-07-05 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 18,043 |
| 2024-07-04 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 22,617 |
| 2024-07-03 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 35,050 |
| 2024-06-28 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 9,854 |
| 2024-06-27 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 11,083 |
| 2024-06-26 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 19,423 |
| 2024-06-25 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 11,397 |
| 2024-06-24 | 10.000 | 10.000 | 9.950 | 9.950 | 9.950 | 5,484 |
| 2024-06-21 | 9.010 | 9.010 | 9.010 | 9.010 | 9.010 | 8,604 |
| 2024-06-20 | 8.590 | 8.590 | 8.590 | 8.590 | 8.590 | 29 |
| 2024-06-19 | 10.000 | 10.000 | 8.590 | 8.590 | 8.590 | 6,543 |
| 2024-06-18 | 8.150 | 8.460 | 8.150 | 8.460 | 8.460 | 2,989 |
| 2024-06-17 | 8.130 | 8.130 | 8.130 | 8.130 | 8.130 | 300 |
| 2024-06-14 | 8.140 | 8.140 | 8.130 | 8.130 | 8.130 | 82,289 |
| 2024-06-13 | 8.020 | 8.130 | 8.020 | 8.130 | 8.130 | 29,675 |
| 2024-06-12 | 8.010 | 8.020 | 8.010 | 8.020 | 8.020 | 39,680 |
| 2024-06-11 | 8.020 | 8.020 | 8.010 | 8.010 | 8.010 | 3,925 |
| 2024-06-10 | 8.010 | 8.010 | 8.010 | 8.010 | 8.010 | 1,639 |
| 2024-06-07 | 7.880 | 7.880 | 7.870 | 7.870 | 7.870 | 3,901 |
| 2024-06-06 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 0 |
| 2024-06-05 | 7.860 | 7.860 | 7.830 | 7.830 | 7.830 | 1,987 |
| 2024-06-04 | 7.800 | 7.810 | 7.800 | 7.810 | 7.810 | 9,701 |
| 2024-06-03 | 7.800 | 7.800 | 7.790 | 7.790 | 7.790 | 24,329 |
| 2024-05-31 | 7.770 | 7.770 | 7.770 | 7.770 | 7.770 | 685 |
| 2024-05-30 | 7.770 | 7.770 | 7.770 | 7.770 | 7.770 | 3,831 |
| 2024-05-29 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 1,992 |
| 2024-05-28 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 586 |
| 2024-05-27 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 10,100 |
| 2024-05-24 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 802 |
| 2024-05-23 | 7.800 | 7.800 | 7.720 | 7.720 | 7.720 | 4,000 |
| 2024-05-22 | 7.800 | 7.800 | 7.720 | 7.720 | 7.720 | 983 |
| 2024-05-21 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 1,200 |
| 2024-05-20 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 222,157 |
| 2024-05-17 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 12,378 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ZMW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.