COPPERBELT ENERGY CORPORATION PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 23.010 | 23.050 | 23.010 | 23.050 | 23.050 | 4,720 |
| 2025-07-29 | 23.440 | 23.440 | 23.010 | 23.010 | 23.010 | 3,300,440 |
| 2025-07-28 | 23.280 | 23.440 | 23.280 | 23.440 | 23.440 | 4,135 |
| 2025-07-25 | 23.000 | 23.280 | 23.000 | 23.280 | 23.280 | 2,774 |
| 2025-07-24 | 22.990 | 23.000 | 22.990 | 23.000 | 23.000 | 525 |
| 2025-07-23 | 23.000 | 23.000 | 22.990 | 22.990 | 22.990 | 972,618 |
| 2025-07-22 | 22.240 | 23.000 | 22.240 | 23.000 | 23.000 | 2,042,662 |
| 2025-07-21 | 23.000 | 23.000 | 22.240 | 22.240 | 22.240 | 13,173 |
| 2025-07-18 | 22.230 | 23.000 | 22.230 | 23.000 | 23.000 | 1,404,637 |
| 2025-07-17 | 20.980 | 22.230 | 20.980 | 22.230 | 22.230 | 2,611,665 |
| 2025-07-16 | 20.990 | 20.990 | 20.980 | 20.980 | 20.980 | 4,158 |
| 2025-07-15 | 21.000 | 21.000 | 20.990 | 20.990 | 20.990 | 20,673 |
| 2025-07-14 | 21.620 | 21.620 | 21.000 | 21.000 | 21.000 | 1,401 |
| 2025-07-11 | 21.140 | 21.620 | 21.140 | 21.620 | 21.620 | 6,656 |
| 2025-07-10 | 21.000 | 21.140 | 21.000 | 21.140 | 21.140 | 3,002 |
| 2025-07-09 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 697,085 |
| 2025-07-04 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 12,748 |
| 2025-07-03 | 20.980 | 21.000 | 20.980 | 21.000 | 21.000 | 5,841 |
| 2025-07-02 | 21.000 | 21.000 | 20.980 | 20.980 | 20.980 | 20,919 |
| 2025-07-01 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 14,338 |
| 2025-06-30 | 21.950 | 21.950 | 21.000 | 21.000 | 21.000 | 4,574 |
| 2025-06-27 | 22.000 | 22.000 | 21.950 | 21.950 | 21.950 | 10,605 |
| 2025-06-26 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 39,100 |
| 2025-06-25 | 21.870 | 22.000 | 21.870 | 22.000 | 22.000 | 3,555 |
| 2025-06-24 | 22.000 | 22.000 | 21.870 | 21.870 | 21.870 | 12,133 |
| 2025-06-23 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 5,631 |
| 2025-06-20 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 4,716 |
| 2025-06-19 | 22.310 | 22.310 | 22.000 | 22.000 | 22.000 | 17,609 |
| 2025-06-18 | 22.000 | 22.310 | 22.000 | 22.310 | 22.310 | 21,968 |
| 2025-06-17 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 6,497 |
| 2025-06-16 | 22.020 | 22.020 | 22.000 | 22.000 | 22.000 | 26,314 |
| 2025-06-13 | 22.010 | 22.020 | 22.010 | 22.020 | 22.020 | 21,737 |
| 2025-06-12 | 21.510 | 22.010 | 21.510 | 22.010 | 22.010 | 29,400 |
| 2025-06-11 | 21.980 | 21.980 | 21.510 | 21.510 | 21.510 | 2,309 |
| 2025-06-10 | 19.000 | 21.980 | 19.000 | 21.980 | 21.980 | 3,525,154 |
| 2025-06-09 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 11,134 |
| 2025-06-06 | 18.830 | 19.000 | 18.830 | 19.000 | 19.000 | 19,041 |
| 2025-06-05 | 18.270 | 18.830 | 18.270 | 18.830 | 18.830 | 8,570 |
| 2025-06-04 | 18.320 | 18.320 | 18.270 | 18.270 | 18.270 | 69,994 |
| 2025-06-03 | 18.160 | 18.320 | 18.160 | 18.320 | 18.320 | 3,327 |
| 2025-06-02 | 18.160 | 18.160 | 18.160 | 18.160 | 18.160 | 5,010 |
| 2025-05-30 | 18.130 | 18.160 | 18.130 | 18.160 | 18.160 | 8,393 |
| 2025-05-29 | 18.120 | 18.130 | 18.120 | 18.130 | 18.130 | 18,016 |
| 2025-05-28 | 18.000 | 18.120 | 18.000 | 18.120 | 18.120 | 47,025 |
| 2025-05-27 | 17.800 | 18.000 | 17.800 | 18.000 | 18.000 | 75,822 |
| 2025-05-23 | 17.680 | 17.800 | 17.680 | 17.800 | 17.800 | 8,500 |
| 2025-05-22 | 16.650 | 17.680 | 16.650 | 17.680 | 17.680 | 21,456 |
| 2025-05-21 | 15.630 | 16.650 | 15.630 | 16.650 | 16.650 | 3,695 |
| 2025-05-20 | 15.530 | 15.630 | 15.530 | 15.630 | 15.630 | 140,228 |
| 2025-05-19 | 15.490 | 15.530 | 15.490 | 15.530 | 15.530 | 62,594 |
| 2025-05-16 | 15.240 | 15.490 | 15.240 | 15.490 | 15.490 | 1,166 |
| 2025-05-15 | 15.000 | 15.240 | 15.000 | 15.240 | 15.240 | 1,520 |
| 2025-05-14 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 21,700 |
| 2025-05-13 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 939 |
| 2025-05-12 | 14.990 | 15.000 | 14.990 | 15.000 | 15.000 | 77,420 |
| 2025-05-09 | 13.990 | 14.990 | 13.990 | 14.990 | 14.990 | 27,491 |
| 2025-05-08 | 13.800 | 13.990 | 13.800 | 13.990 | 13.990 | 21,808 |
| 2025-05-07 | 13.800 | 13.800 | 13.800 | 13.800 | 13.800 | 4,987 |
| 2025-05-06 | 13.610 | 13.800 | 13.610 | 13.800 | 13.800 | 6,705 |
| 2025-05-05 | 13.600 | 13.610 | 13.600 | 13.610 | 13.610 | 81,456 |
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.