Coppermoly Limited (COY.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0120

0.0000

(0.00%)

At close: 03:39PM AEST

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	0.0130	0.0130	0.0120	0.0120	0.0120	10,990
23 Apr 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
22 Apr 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
19 Apr 2024	0.0120	0.0120	0.0120	0.0120	0.0120	82,568
18 Apr 2024	0.0120	0.0120	0.0120	0.0120	0.0120	12,019
17 Apr 2024	0.0120	0.0120	0.0120	0.0120	0.0120	4,864
16 Apr 2024	0.0120	0.0120	0.0120	0.0120	0.0120	500,000
15 Apr 2024	0.0120	0.0130	0.0120	0.0130	0.0130	1,228,304
12 Apr 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
11 Apr 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
10 Apr 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
09 Apr 2024	0.0110	0.0110	0.0110	0.0110	0.0110	20,000
08 Apr 2024	0.0120	0.0120	0.0120	0.0120	0.0120	16,567
05 Apr 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
04 Apr 2024	0.0120	0.0120	0.0120	0.0120	0.0120	20,000
03 Apr 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
02 Apr 2024	0.0130	0.0130	0.0120	0.0120	0.0120	40,454
28 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	93,907
27 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
26 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
25 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	3,778
22 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	200,001
21 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	22,381
20 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	50,000
19 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
18 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	29,856
15 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	180,106
14 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	221,977
13 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
12 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	2,411
11 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	189
08 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	17,400
07 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
06 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
05 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
04 Mar 2024	0.0110	0.0110	0.0100	0.0100	0.0100	200,001
01 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
29 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	37,342
28 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
27 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	469
26 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
23 Feb 2024	0.0120	0.0120	0.0100	0.0100	0.0100	64,988
22 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
21 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	19,606
20 Feb 2024	0.0120	0.0120	0.0110	0.0110	0.0110	90,394
19 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	192,183
16 Feb 2024	0.0110	0.0120	0.0100	0.0120	0.0120	176,834
15 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
14 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	90
13 Feb 2024	0.0100	0.0110	0.0100	0.0110	0.0110	123,333
12 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	152,000
09 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
08 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
07 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
06 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
05 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
02 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
01 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
31 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
30 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
29 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
25 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	100,000
24 Jan 2024	0.0140	0.0140	0.0130	0.0130	0.0130	715,233
23 Jan 2024	0.0110	0.0140	0.0110	0.0140	0.0140	1,813,037
22 Jan 2024	0.0120	0.0120	0.0110	0.0110	0.0110	1,359,973
19 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	258,307
18 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	8,334
17 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
16 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
15 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
12 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
11 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
10 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
09 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	50,000
08 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
05 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
04 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
03 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
02 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
29 Dec 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
28 Dec 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
27 Dec 2023	0.0110	0.0110	0.0110	0.0110	0.0110	3,569
22 Dec 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
21 Dec 2023	0.0110	0.0110	0.0110	0.0110	0.0110	100,000
20 Dec 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
19 Dec 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
18 Dec 2023	0.0130	0.0130	0.0130	0.0130	0.0130	3,776
15 Dec 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
14 Dec 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
13 Dec 2023	0.0130	0.0130	0.0130	0.0130	0.0130	23,973
12 Dec 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
11 Dec 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
08 Dec 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
07 Dec 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
06 Dec 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
05 Dec 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
04 Dec 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
01 Dec 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
30 Nov 2023	0.0120	0.0120	0.0120	0.0120	0.0120	38,884
29 Nov 2023	0.0130	0.0130	0.0130	0.0130	0.0130	50,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

AUD/USD0.6514+0.0014(+0.21%)

ASX 2007,683.00-0.50(-0.01%)

OIL82.57-0.24(-0.29%)

GOLD2,340.50+2.10(+0.09%)

Bitcoin AUD98,995.10-618.10(-0.62%)

Coppermoly Limited (COY.AX)

ALL ORDS
7,937.50
-0.40(-0.01%)

AUD/USD
0.6514
+0.0014(+0.21%)

ASX 200
7,683.00
-0.50(-0.01%)

OIL
82.57
-0.24(-0.29%)

GOLD
2,340.50
+2.10(+0.09%)

Bitcoin AUD
98,995.10
-618.10(-0.62%)