Australia markets open in 1 hour 28 minutes

Coppermoly Limited (COY.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0100+0.0010 (+11.11%)
At close: 03:42PM AEST
Time period:
16 Aug 2021 - 16 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Aug 20220.01000.01000.01000.01000.01006,190
12 Aug 20220.00900.00900.00900.00900.0090-
11 Aug 20220.00900.00900.00900.00900.0090-
10 Aug 20220.00900.00900.00900.00900.0090-
09 Aug 20220.00900.00900.00900.00900.0090-
08 Aug 20220.01100.01100.00900.00900.0090133,000
05 Aug 20220.01100.01100.01100.01100.01107,237
04 Aug 20220.01100.01100.01100.01100.0110-
03 Aug 20220.01100.01100.01100.01100.0110-
02 Aug 20220.01100.01100.01100.01100.0110-
01 Aug 20220.01100.01100.01100.01100.0110-
29 July 20220.01000.01200.01000.01100.0110475,058
28 July 20220.00900.00900.00900.00900.0090-
27 July 20220.00900.00900.00900.00900.0090-
26 July 20220.01100.01100.00900.00900.0090340,000
25 July 20220.01100.01100.01100.01100.0110599,205
22 July 20220.01000.01000.00900.00900.0090157,082
21 July 20220.00900.00900.00900.00900.0090-
20 July 20220.00900.00900.00900.00900.0090182,648
19 July 20220.01100.01100.01100.01100.0110-
18 July 20220.01100.01100.01100.01100.0110769
15 July 20220.01100.01100.01100.01100.01101,810
14 July 20220.01000.01100.01000.01100.011084,389
13 July 20220.01000.01000.01000.01000.010061,623
12 July 20220.01000.01100.01000.01100.0110202,360
11 July 20220.01000.01000.01000.01000.01005,000
08 July 20220.01000.01000.01000.01000.0100-
07 July 20220.01000.01000.01000.01000.0100-
06 July 20220.01000.01000.01000.01000.010028,377
05 July 20220.01000.01000.01000.01000.0100-
04 July 20220.01000.01000.01000.01000.0100-
01 July 20220.01000.01000.01000.01000.0100-
30 June 20220.00950.01000.00950.01000.010055,500
29 June 20220.00800.00900.00800.00900.009043,918
28 June 20220.00700.00800.00700.00800.0080193,000
27 June 20220.00800.00800.00800.00800.0080200,041
24 June 20220.00800.00800.00800.00800.0080-
23 June 20220.00800.00800.00800.00800.0080-
22 June 20220.00800.00800.00800.00800.0080-
21 June 20220.00800.00800.00800.00800.0080184,446
20 June 20220.00800.00800.00800.00800.008020,000
17 June 20220.00800.00800.00800.00800.0080-
16 June 20220.01000.01000.00800.00800.0080297,798
15 June 20220.00900.00900.00900.00900.00903,828
14 June 20220.00900.00900.00900.00900.0090100,000
10 June 20220.01100.01100.01100.01100.0110-
09 June 20220.01100.01100.01100.01100.0110382,500
08 June 20220.00900.01000.00900.01000.010055,799
07 June 20220.00900.00900.00900.00900.0090-
06 June 20220.00900.00900.00900.00900.0090-
03 June 20220.00900.00900.00900.00900.0090-
02 June 20220.01000.01000.00900.00900.0090223,389
01 June 20220.01000.01000.01000.01000.010097,000
31 May 20220.01000.01000.01000.01000.010095,456
30 May 20220.00900.00900.00900.00900.00904,544
27 May 20220.00900.00900.00900.00900.009087,456
26 May 20220.01000.01000.01000.01000.010050,000
25 May 20220.01000.01000.01000.01000.0100251,991
24 May 20220.01000.01000.01000.01000.0100322,900
23 May 20220.00800.00800.00800.00800.008012,438
20 May 20220.00800.00800.00800.00800.0080-
19 May 20220.00800.00800.00800.00800.0080-
18 May 20220.00800.00800.00800.00800.008025,000
17 May 20220.00800.00800.00700.00700.007080,000
16 May 20220.01000.01000.01000.01000.0100-
13 May 20220.01000.01000.01000.01000.0100250,000
12 May 20220.01000.01000.01000.01000.010050,000
11 May 20220.00900.00900.00900.00900.0090-
10 May 20220.00900.00900.00900.00900.009091,544
09 May 20220.00900.00900.00900.00900.0090190,137
06 May 20220.00900.00900.00900.00900.0090-
05 May 20220.00900.00900.00900.00900.00905,000
04 May 20220.00900.00900.00900.00900.0090-
03 May 20220.00900.00900.00900.00900.0090-
02 May 20220.00900.00900.00900.00900.0090-
29 Apr 20220.00900.00900.00900.00900.0090-
28 Apr 20220.00900.00900.00900.00900.0090-
27 Apr 20220.00900.00900.00900.00900.009096,567
26 Apr 20220.00900.00900.00900.00900.0090224,361
22 Apr 20220.01000.01000.01000.01000.0100109,985
21 Apr 20220.01000.01000.01000.01000.0100400,015
20 Apr 20220.01000.01000.01000.01000.010061,350
19 Apr 20220.01000.01000.01000.01000.01009,950
14 Apr 20220.01000.01000.01000.01000.0100115,512
13 Apr 20220.01000.01000.01000.01000.0100498
12 Apr 20220.01000.01000.01000.01000.0100200,000
11 Apr 20220.01000.01000.01000.01000.01002,167
08 Apr 20220.01000.01000.01000.01000.0100932,886
07 Apr 20220.01000.01000.01000.01000.0100443,750
06 Apr 20220.01100.01100.01100.01100.0110100,000
05 Apr 20220.01050.01100.01050.01100.0110121,234
04 Apr 20220.01100.01100.01100.01100.0110100,909
01 Apr 20220.01100.01100.01100.01100.011020,000
31 Mar 20220.01100.01100.01100.01100.01101,986
30 Mar 20220.01100.01100.01100.01100.0110-
29 Mar 20220.01100.01100.01100.01100.0110-
28 Mar 20220.01100.01100.01100.01100.0110102,696
25 Mar 20220.01100.01100.01100.01100.0110-
24 Mar 20220.01100.01100.01100.01100.011061,000
23 Mar 20220.01100.01100.01100.01100.011085,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...