COPPERBELT ENERGY CORPORATION PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-14 | 7.700 | 7.700 | 7.660 | 7.660 | 7.660 | 11,351 |
| 2024-02-13 | 7.700 | 7.700 | 7.650 | 7.650 | 7.650 | 7,319 |
| 2024-02-12 | 7.510 | 7.510 | 7.510 | 7.510 | 7.510 | 7,745 |
| 2024-02-09 | 7.510 | 7.510 | 7.510 | 7.510 | 7.510 | 20,050 |
| 2024-02-08 | 7.500 | 7.510 | 7.500 | 7.510 | 7.510 | 1,700 |
| 2024-02-07 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 60,920 |
| 2024-02-06 | 7.500 | 7.500 | 7.400 | 7.400 | 7.400 | 6,160 |
| 2024-02-05 | 7.140 | 7.140 | 7.140 | 7.140 | 7.140 | 1,429 |
| 2024-02-02 | 7.130 | 7.130 | 7.130 | 7.130 | 7.130 | 0 |
| 2024-02-01 | 7.130 | 7.130 | 7.130 | 7.130 | 7.130 | 2,440 |
| 2024-01-31 | 7.060 | 7.130 | 7.060 | 7.130 | 7.130 | 938 |
| 2024-01-30 | 7.060 | 7.060 | 7.060 | 7.060 | 7.060 | 520 |
| 2024-01-29 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 50 |
| 2024-01-26 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 9,019 |
| 2024-01-25 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 100 |
| 2024-01-24 | 7.030 | 7.050 | 7.030 | 7.050 | 7.050 | 107,293 |
| 2024-01-23 | 7.020 | 7.020 | 7.020 | 7.020 | 7.020 | 6,076 |
| 2024-01-22 | 7.030 | 7.030 | 7.030 | 7.030 | 7.030 | 4,084 |
| 2024-01-19 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 504,834 |
| 2024-01-18 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 2,146 |
| 2024-01-17 | 7.060 | 7.060 | 7.050 | 7.050 | 7.050 | 5,830 |
| 2024-01-16 | 7.070 | 7.070 | 7.050 | 7.050 | 7.050 | 11,998 |
| 2024-01-15 | 7.070 | 7.070 | 7.070 | 7.070 | 7.070 | 4,121 |
| 2024-01-12 | 7.070 | 7.070 | 7.070 | 7.070 | 7.070 | 5,657 |
| 2024-01-11 | 7.070 | 7.070 | 7.070 | 7.070 | 7.070 | 20,791 |
| 2024-01-10 | 7.090 | 7.090 | 7.070 | 7.070 | 7.070 | 4,103 |
| 2024-01-09 | 7.090 | 7.090 | 7.090 | 7.090 | 7.090 | 24,602 |
| 2024-01-08 | 7.090 | 7.090 | 7.090 | 7.090 | 7.090 | 16,059 |
| 2024-01-05 | 7.090 | 7.090 | 7.090 | 7.090 | 7.090 | 59,683 |
| 2024-01-04 | 7.090 | 7.090 | 7.090 | 7.090 | 7.090 | 12,268 |
| 2024-01-03 | 7.090 | 7.090 | 7.090 | 7.090 | 7.090 | 34,725 |
| 2024-01-02 | 7.090 | 7.090 | 7.090 | 7.090 | 7.090 | 8,700 |
| 2023-12-29 | 7.090 | 7.090 | 7.090 | 7.090 | 7.090 | 17,596 |
| 2023-12-28 | 7.090 | 7.090 | 7.090 | 7.090 | 7.090 | 2,858 |
| 2023-12-27 | 7.090 | 7.090 | 7.090 | 7.090 | 7.090 | 562,891,101 |
| 2023-12-26 | 7.090 | 7.090 | 6.780 | 6.780 | 6.780 | 18,929 |
| 2023-12-22 | 7.090 | 7.090 | 7.090 | 7.090 | 7.090 | 467,812 |
| 2023-12-21 | 7.090 | 7.090 | 7.090 | 7.090 | 7.090 | 26,097 |
| 2023-12-20 | 7.090 | 7.090 | 7.090 | 7.090 | 7.090 | 700 |
| 2023-12-19 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 29,873 |
| 2023-12-18 | 7.120 | 7.120 | 7.100 | 7.100 | 7.100 | 1,803 |
| 2023-12-15 | 7.120 | 7.120 | 7.120 | 7.120 | 7.120 | 3,316 |
| 2023-12-14 | 7.000 | 7.130 | 7.000 | 7.130 | 7.130 | 21,096 |
| 2023-12-13 | 7.200 | 7.200 | 7.180 | 7.180 | 7.180 | 5,806 |
| 2023-12-12 | 7.450 | 7.450 | 7.410 | 7.410 | 7.410 | 43,246 |
| 2023-12-11 | 7.470 | 7.470 | 7.460 | 7.460 | 7.460 | 1,882 |
| 2023-12-08 | 7.470 | 7.470 | 7.470 | 7.470 | 7.470 | 10,694 |
| 2023-12-07 | 7.490 | 7.490 | 7.480 | 7.480 | 7.480 | 20,309 |
| 2023-12-06 | 7.500 | 7.500 | 7.490 | 7.490 | 7.490 | 8,999 |
| 2023-12-05 | 7.530 | 7.530 | 7.500 | 7.500 | 7.500 | 27,229 |
| 2023-12-04 | 7.540 | 7.540 | 7.540 | 7.540 | 7.540 | 4,716 |
| 2023-12-01 | 7.540 | 7.540 | 7.540 | 7.540 | 7.540 | 5,864 |
| 2023-11-30 | 7.540 | 7.540 | 7.540 | 7.540 | 7.540 | 12,886 |
| 2023-11-29 | 7.540 | 7.540 | 7.540 | 7.540 | 7.540 | 5,054 |
| 2023-11-28 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 6,010 |
| 2023-11-27 | 7.560 | 7.560 | 7.560 | 7.560 | 7.560 | 4,039 |
| 2023-11-24 | 7.560 | 7.560 | 7.560 | 7.560 | 7.560 | 9,338 |
| 2023-11-23 | 7.560 | 7.560 | 7.560 | 7.560 | 7.560 | 858,745 |
| 2023-11-22 | 7.570 | 7.570 | 7.570 | 7.570 | 7.570 | 1,468 |
| 2023-11-21 | 7.570 | 7.570 | 7.570 | 7.570 | 7.570 | 5,438 |
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.