COPPERBELT ENERGY CORPORATION PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-05 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 2,988 |
| 2022-09-02 | 3.500 | 3.510 | 3.500 | 3.510 | 3.510 | 1,621 |
| 2022-09-01 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 2,089 |
| 2022-08-31 | 3.430 | 3.500 | 3.430 | 3.500 | 3.500 | 3,700 |
| 2022-08-30 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | 0 |
| 2022-08-29 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | 0 |
| 2022-08-26 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | 202,013 |
| 2022-08-25 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | 50,229 |
| 2022-08-24 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | 3 |
| 2022-08-23 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | 211 |
| 2022-08-22 | 3.410 | 3.430 | 3.410 | 3.430 | 3.430 | 139 |
| 2022-08-19 | 3.410 | 3.410 | 3.410 | 3.410 | 3.410 | 0 |
| 2022-08-18 | 3.410 | 3.410 | 3.410 | 3.410 | 3.410 | 0 |
| 2022-08-17 | 3.400 | 3.410 | 3.400 | 3.410 | 3.410 | 701 |
| 2022-08-16 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 50 |
| 2022-08-15 | 3.300 | 3.400 | 3.300 | 3.400 | 3.400 | 11,400 |
| 2022-08-12 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 15,200 |
| 2022-08-11 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 4,063 |
| 2022-08-10 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 4,541 |
| 2022-08-09 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 7,699 |
| 2022-08-08 | 3.270 | 3.300 | 3.270 | 3.300 | 3.300 | 5,700 |
| 2022-08-05 | 3.260 | 3.270 | 3.260 | 3.270 | 3.270 | 26,507 |
| 2022-08-04 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 2,638 |
| 2022-08-03 | 3.240 | 3.260 | 3.240 | 3.260 | 3.260 | 63,300 |
| 2022-08-02 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 1 |
| 2022-07-29 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2022-07-28 | 3.230 | 3.240 | 3.230 | 3.240 | 3.240 | 17,100 |
| 2022-07-27 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 4,500 |
| 2022-07-26 | 3.220 | 3.230 | 3.220 | 3.230 | 3.230 | 905 |
| 2022-07-25 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 2 |
| 2022-07-22 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2022-07-21 | 3.210 | 3.220 | 3.210 | 3.220 | 3.220 | 203 |
| 2022-07-20 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 0 |
| 2022-07-19 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 0 |
| 2022-07-18 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 104,075 |
| 2022-07-15 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 28,716 |
| 2022-07-14 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 23,600 |
| 2022-07-13 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 111,100 |
| 2022-07-12 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 134,129 |
| 2022-07-11 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 2,800 |
| 2022-07-08 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 122,177 |
| 2022-07-07 | 3.220 | 3.220 | 3.210 | 3.210 | 3.210 | 115,900 |
| 2022-07-06 | 3.210 | 3.220 | 3.210 | 3.220 | 3.220 | 42,537 |
| 2022-07-01 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 4,414 |
| 2022-06-30 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 3,334 |
| 2022-06-29 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 10,204 |
| 2022-06-28 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 360,200 |
| 2022-06-27 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 18,734 |
| 2022-06-24 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 17,149 |
| 2022-06-23 | 3.200 | 3.210 | 3.200 | 3.210 | 3.210 | 35,501 |
| 2022-06-22 | 3.210 | 3.210 | 3.200 | 3.200 | 3.200 | 1,505,200 |
| 2022-06-21 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 4,844 |
| 2022-06-20 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 0 |
| 2022-06-17 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 20,189 |
| 2022-06-16 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 61,700 |
| 2022-06-15 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 4,557 |
| 2022-06-14 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 52 |
| 2022-06-13 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 8,774 |
| 2022-06-10 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 23,138 |
| 2022-06-09 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 3,600 |
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.