Australia markets open in 8 hours 31 minutes

Cooper Metals Limited (CPM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1250+0.0150 (+13.64%)
At close: 04:10PM AEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20240.11500.13000.11000.12500.1250618,531
23 Apr 20240.10500.11500.10500.11000.1100335,290
22 Apr 20240.11500.11500.11000.11500.1150488,060
19 Apr 20240.10500.11000.10500.10500.1050184,442
18 Apr 20240.11000.11000.10000.10500.1050126,017
17 Apr 20240.11000.11000.10000.10500.1050159,332
16 Apr 20240.11000.11000.10500.11000.1100285,239
15 Apr 20240.11500.11500.11000.11000.1100131,568
12 Apr 20240.11000.11000.10500.11000.1100192,834
11 Apr 20240.11000.11000.10500.10500.1050268,849
10 Apr 20240.11000.11000.10500.10500.1050357,066
09 Apr 20240.11000.11000.11000.11000.1100456,017
08 Apr 20240.11500.11500.11000.11500.1150166,087
05 Apr 20240.11000.11500.11000.11500.1150109,788
04 Apr 20240.12000.12000.11000.11000.1100488,931
03 Apr 20240.11500.12000.11500.12000.120016,513
02 Apr 20240.12000.13000.11500.11500.1150498,218
28 Mar 20240.11000.12500.10500.12500.1250691,442
27 Mar 20240.10500.10500.09900.10500.1050678,043
26 Mar 20240.11000.11000.10500.10500.1050257,491
25 Mar 20240.12500.12500.11000.11000.1100914,137
22 Mar 20240.12500.12500.12000.12000.1200196,350
21 Mar 20240.13000.13000.12500.12500.1250607,114
20 Mar 20240.13000.13500.13000.13000.1300472,156
19 Mar 20240.13000.13000.13000.13000.1300533,493
18 Mar 20240.13500.13500.12500.13000.1300699,809
15 Mar 20240.14000.14000.13000.13000.1300357,412
14 Mar 20240.13500.14000.12500.14000.14001,668,631
13 Mar 20240.18000.18000.12500.13500.13507,072,206
12 Mar 20240.28000.28500.27500.27500.2750168,875
11 Mar 20240.30500.31000.28000.29000.29001,454,589
08 Mar 20240.31500.32000.30500.32000.320090,756
07 Mar 20240.33500.33500.31000.31500.3150246,719
06 Mar 20240.31000.34000.29500.33500.3350457,901
05 Mar 20240.31500.32000.30000.31500.3150427,777
04 Mar 20240.28000.31500.27000.31500.3150578,878
01 Mar 20240.27000.28000.27000.28000.280082,053
29 Feb 20240.26500.26500.25500.26500.2650241,785
28 Feb 20240.26000.26500.25000.25000.2500213,303
27 Feb 20240.26500.26500.25500.25500.2550332,029
26 Feb 20240.25500.28500.25500.27000.2700230,968
23 Feb 20240.26500.26500.26000.26000.260079,215
22 Feb 20240.27000.28500.27000.27500.2750171,333
21 Feb 20240.27000.29500.25500.25500.25501,233,802
20 Feb 20240.30000.30000.30000.30000.3000-
19 Feb 20240.30000.30000.30000.30000.3000-
16 Feb 20240.30000.30500.30000.30000.30006,636
15 Feb 20240.30500.31500.30000.30000.300075,328
14 Feb 20240.29500.30500.29000.30500.3050109,963
13 Feb 20240.28500.30000.28500.30000.300037,261
12 Feb 20240.28500.28500.28000.28500.285020,098
09 Feb 20240.29500.29500.28000.28000.2800104,094
08 Feb 20240.30000.32000.30000.31500.3150105,260
07 Feb 20240.28500.32000.26500.30000.3000116,920
06 Feb 20240.28500.28500.28000.28500.285065,308
05 Feb 20240.28500.31500.28500.28500.285046,544
02 Feb 20240.32000.32000.27500.28500.2850268,231
01 Feb 20240.31500.32000.31500.32000.320047,787
31 Jan 20240.29000.31000.28500.31000.3100158,667
30 Jan 20240.30000.31000.29500.29500.295093,039
29 Jan 20240.28500.30000.28500.30000.3000139,537
25 Jan 20240.29000.30000.28000.28000.280019,760
24 Jan 20240.26500.28500.26500.28500.2850195,717
23 Jan 20240.28000.28000.26000.27000.2700418,566
22 Jan 20240.29000.29000.27000.27000.2700102,456
19 Jan 20240.30000.30000.29500.29500.295034,966
18 Jan 20240.30000.31000.29000.30500.305086,983
17 Jan 20240.32500.32500.29000.30500.3050359,601
16 Jan 20240.32000.32000.31500.32000.320060,508
15 Jan 20240.32500.32500.32000.32000.320025,836
12 Jan 20240.34000.34000.32000.32500.3250180,445
11 Jan 20240.33500.35000.32000.34500.3450205,620
10 Jan 20240.35000.35000.33500.33500.335037,462
09 Jan 20240.37000.37000.34500.35000.350084,372
08 Jan 20240.37000.39000.33500.35500.3550448,693
05 Jan 20240.37500.39500.35500.38000.380099,312
04 Jan 20240.40000.40000.37500.38000.3800162,488
03 Jan 20240.39000.40000.37000.40000.4000102,937
02 Jan 20240.35500.41500.35500.38500.3850624,879
29 Dec 20230.35500.35500.34000.34000.3400200,076
28 Dec 20230.35500.35500.34500.35500.355053,968
27 Dec 20230.33500.36000.31500.35500.3550258,868
22 Dec 20230.33500.35000.33000.33500.3350154,621
21 Dec 20230.30500.34000.30000.33500.3350325,820
20 Dec 20230.30000.31500.30000.30500.3050147,657
19 Dec 20230.29000.32500.29000.30000.3000146,221
18 Dec 20230.30500.32000.30000.30000.300098,146
15 Dec 20230.34500.35000.31000.31000.3100559,448
14 Dec 20230.27500.35000.27500.33500.33501,471,347
13 Dec 20230.29000.29000.28000.28000.2800271,419
12 Dec 20230.29000.31000.26500.28500.28501,100,979
11 Dec 20230.30000.31500.29500.31500.3150451,033
08 Dec 20230.32500.33000.28500.31500.31501,100,341
07 Dec 20230.32000.35500.31500.33500.3350924,807
06 Dec 20230.34000.35000.32500.32500.32501,010,593
05 Dec 20230.36000.38000.34000.34500.34502,052,844
04 Dec 20230.46000.47000.38500.38500.38502,863,803
01 Dec 20230.44500.46000.38500.44000.44007,072,125
30 Nov 20230.42000.50000.38500.43500.435020,652,058
29 Nov 20230.26000.26000.26000.26000.2600-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...