COPPERBELT ENERGY CORPORATION PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 14,344 |
| 2024-05-15 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 34,265 |
| 2024-05-14 | 7.710 | 7.710 | 7.700 | 7.700 | 7.700 | 3,130 |
| 2024-05-13 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 68,434 |
| 2024-05-10 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 5,000 |
| 2024-05-09 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 23,235 |
| 2024-05-08 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 11,123 |
| 2024-05-07 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 1,865 |
| 2024-05-06 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 7,661 |
| 2024-05-03 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 20,681 |
| 2024-05-02 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 4,790 |
| 2024-04-30 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 1,147 |
| 2024-04-26 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 70 |
| 2024-04-25 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 3,120 |
| 2024-04-24 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 1,400 |
| 2024-04-23 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 1,453 |
| 2024-04-22 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 13,228 |
| 2024-04-19 | 7.720 | 7.720 | 7.700 | 7.700 | 7.700 | 46,678 |
| 2024-04-18 | 7.710 | 7.720 | 7.710 | 7.720 | 7.720 | 2,885 |
| 2024-04-17 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 8,416 |
| 2024-04-16 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 1,102,385 |
| 2024-04-15 | 7.710 | 7.710 | 7.700 | 7.700 | 7.700 | 33,377 |
| 2024-04-12 | 7.710 | 7.710 | 7.710 | 7.710 | 7.710 | 155 |
| 2024-04-11 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 182,701 |
| 2024-04-10 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 10,678 |
| 2024-04-09 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 3,395 |
| 2024-04-08 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 7,805 |
| 2024-04-05 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 3,296 |
| 2024-04-04 | 7.700 | 7.700 | 7.690 | 7.690 | 7.690 | 28,028 |
| 2024-04-03 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 17,382 |
| 2024-04-02 | 7.700 | 7.700 | 7.690 | 7.690 | 7.690 | 6,474 |
| 2024-03-28 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 3,700 |
| 2024-03-27 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 13,679 |
| 2024-03-26 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 13,558 |
| 2024-03-25 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 24,652 |
| 2024-03-22 | 7.840 | 7.840 | 7.700 | 7.700 | 7.700 | 54,770 |
| 2024-03-21 | 7.900 | 7.900 | 7.840 | 7.840 | 7.840 | 16,458 |
| 2024-03-20 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 1,546 |
| 2024-03-19 | 7.700 | 7.700 | 7.690 | 7.690 | 7.690 | 11,148 |
| 2024-03-18 | 7.710 | 7.710 | 7.700 | 7.700 | 7.700 | 600 |
| 2024-03-15 | 7.720 | 7.720 | 7.690 | 7.690 | 7.690 | 7,330 |
| 2024-03-14 | 7.680 | 7.690 | 7.680 | 7.690 | 7.690 | 839 |
| 2024-03-13 | 7.680 | 7.680 | 7.660 | 7.660 | 7.660 | 14,750 |
| 2024-03-11 | 7.680 | 7.680 | 7.680 | 7.680 | 7.680 | 218 |
| 2024-03-07 | 7.670 | 7.670 | 7.660 | 7.660 | 7.660 | 36,100 |
| 2024-03-06 | 7.670 | 7.670 | 7.670 | 7.670 | 7.670 | 3,005 |
| 2024-03-05 | 7.660 | 7.660 | 7.660 | 7.660 | 7.660 | 18,242 |
| 2024-03-04 | 7.670 | 7.670 | 7.660 | 7.660 | 7.660 | 16,974 |
| 2024-03-01 | 7.660 | 7.660 | 7.660 | 7.660 | 7.660 | 24,636 |
| 2024-02-29 | 7.670 | 7.670 | 7.660 | 7.660 | 7.660 | 31,034 |
| 2024-02-28 | 7.670 | 7.670 | 7.660 | 7.660 | 7.660 | 13,581 |
| 2024-02-27 | 7.660 | 7.660 | 7.660 | 7.660 | 7.660 | 1,232 |
| 2024-02-26 | 7.660 | 7.660 | 7.660 | 7.660 | 7.660 | 4 |
| 2024-02-23 | 7.660 | 7.660 | 7.660 | 7.660 | 7.660 | 23,222 |
| 2024-02-22 | 7.660 | 7.660 | 7.660 | 7.660 | 7.660 | 3,502 |
| 2024-02-21 | 7.660 | 7.660 | 7.660 | 7.660 | 7.660 | 4,661 |
| 2024-02-20 | 7.650 | 7.660 | 7.650 | 7.660 | 7.660 | 14,614 |
| 2024-02-19 | 7.650 | 7.660 | 7.650 | 7.660 | 7.660 | 5,080 |
| 2024-02-16 | 7.660 | 7.660 | 7.650 | 7.650 | 7.650 | 21,136 |
| 2024-02-15 | 7.660 | 7.660 | 7.660 | 7.660 | 7.660 | 7,359 |
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.