COPPERBELT ENERGY CORPORATION PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-08 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 3,970,550 |
| 2022-06-07 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 9,547 |
| 2022-06-06 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 56,059 |
| 2022-06-03 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 11,838 |
| 2022-06-02 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 6,082 |
| 2022-06-01 | 3.200 | 3.210 | 3.200 | 3.210 | 3.210 | 8,493 |
| 2022-05-31 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 40,647 |
| 2022-05-30 | 3.180 | 3.200 | 3.180 | 3.200 | 3.200 | 43,356 |
| 2022-05-27 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 24,249 |
| 2022-05-26 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 25,981 |
| 2022-05-24 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 3,888 |
| 2022-05-23 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 32,362 |
| 2022-05-20 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 4,900 |
| 2022-05-19 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 4,073 |
| 2022-05-18 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 15,786 |
| 2022-05-17 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 8,915 |
| 2022-05-16 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 5,779 |
| 2022-05-13 | 3.100 | 3.180 | 3.100 | 3.180 | 3.180 | 6,927 |
| 2022-05-12 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 200 |
| 2022-05-11 | 3.180 | 3.180 | 3.100 | 3.100 | 3.100 | 1,947,434 |
| 2022-05-10 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 2,603 |
| 2022-05-09 | 3.170 | 3.180 | 3.170 | 3.180 | 3.180 | 12,998 |
| 2022-05-06 | 3.180 | 3.180 | 3.170 | 3.170 | 3.170 | 5,930 |
| 2022-05-05 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 10,310 |
| 2022-05-04 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 2,444 |
| 2022-05-03 | 3.380 | 3.380 | 3.180 | 3.180 | 3.180 | 6,466 |
| 2022-04-29 | 3.390 | 3.390 | 3.380 | 3.380 | 3.380 | 6,659 |
| 2022-04-27 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 12,205 |
| 2022-04-26 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 11,983 |
| 2022-04-25 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 1,400 |
| 2022-04-22 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 2,205 |
| 2022-04-21 | 3.400 | 3.400 | 3.390 | 3.390 | 3.390 | 7,910 |
| 2022-04-20 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 3,800 |
| 2022-04-19 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 7,658 |
| 2022-04-14 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 915,200 |
| 2022-04-13 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 3,600 |
| 2022-04-12 | 3.390 | 3.400 | 3.390 | 3.400 | 3.400 | 7,293 |
| 2022-04-11 | 3.400 | 3.400 | 3.390 | 3.390 | 3.390 | 150,689 |
| 2022-04-08 | 3.380 | 3.400 | 3.380 | 3.400 | 3.400 | 3,006,200 |
| 2022-04-07 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 4,463 |
| 2022-04-06 | 3.390 | 3.390 | 3.380 | 3.380 | 3.380 | 1,279 |
| 2022-04-05 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 3,979 |
| 2022-04-04 | 3.400 | 3.400 | 3.390 | 3.390 | 3.390 | 13,550 |
| 2022-04-01 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 950 |
| 2022-03-31 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 14,375 |
| 2022-03-30 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 7,159 |
| 2022-03-29 | 3.420 | 3.420 | 3.400 | 3.400 | 3.400 | 5,692 |
| 2022-03-28 | 3.440 | 3.440 | 3.420 | 3.420 | 3.420 | 15,205 |
| 2022-03-25 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 19,667 |
| 2022-03-24 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 15,249 |
| 2022-03-23 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 2,718 |
| 2022-03-22 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 6,100 |
| 2022-03-21 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 2,335 |
| 2022-03-17 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 5,521 |
| 2022-03-16 | 3.430 | 3.440 | 3.430 | 3.440 | 3.440 | 987,228 |
| 2022-03-15 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | 498,002 |
| 2022-03-14 | 3.440 | 3.440 | 3.430 | 3.430 | 3.430 | 4,976 |
| 2022-03-11 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 7,368 |
| 2022-03-10 | 3.450 | 3.450 | 3.440 | 3.440 | 3.440 | 1,249,810 |
| 2022-03-09 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 11,633 |
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.