Australia markets closed

Cooper Metals Limited (CPM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.06700.0000 (0.00%)
At close: 11:19AM AEST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 July 20240.06700.06700.06700.06700.0670-
25 July 20240.06600.06700.06600.06700.067021,141
24 July 20240.06600.06600.06400.06500.0650246,793
23 July 20240.06800.07000.06200.06500.0650358,402
22 July 20240.06700.07100.06150.06500.0650373,710
19 July 20240.06600.06900.06300.06800.0680373,943
18 July 20240.07100.07100.06900.06900.069085,500
17 July 20240.07000.07000.06800.06800.068023,909
16 July 20240.06800.06800.06800.06800.068076,859
15 July 20240.07000.07000.06400.06600.0660156,330
12 July 20240.06900.07000.06700.06700.067017,804
11 July 20240.06600.06600.06400.06600.0660136,857
10 July 20240.06400.06600.06400.06600.066035,349
09 July 20240.06300.06400.06300.06400.06405,001
08 July 20240.06500.06600.06300.06600.0660233,976
05 July 20240.06900.06900.06500.06500.0650135,660
04 July 20240.06500.06700.06500.06700.0670125,050
03 July 20240.06800.06800.06700.06700.067047,297
02 July 20240.06900.06900.06900.06900.0690159,378
01 July 20240.07400.07400.06900.06900.0690399,972
28 June 20240.07000.07100.07000.07000.0700216,149
27 June 20240.07000.07000.07000.07000.0700467,120
26 June 20240.06900.07300.06300.07000.0700835,620
25 June 20240.06300.06700.06300.06700.0670516,279
24 June 20240.06300.06400.06200.06300.0630207,523
21 June 20240.06800.06900.06300.06300.0630504,279
20 June 20240.07300.07500.06700.06800.0680903,144
19 June 20240.06800.07100.06800.07100.0710235,707
18 June 20240.06900.07000.06900.06900.069047,890
17 June 20240.07400.07600.05800.06900.06901,063,430
14 June 20240.07800.07800.07500.07500.0750105,284
13 June 20240.07700.07900.07700.07900.0790103,908
12 June 20240.07600.07600.07300.07600.076093,645
11 June 20240.08000.08050.07600.07800.0780145,907
07 June 20240.08700.08700.07800.07800.0780475,271
06 June 20240.08700.08700.08200.08400.0840481,975
05 June 20240.09500.09500.08700.08800.08801,056,848
04 June 20240.10500.10500.09500.09500.0950431,301
03 June 20240.09200.09400.09100.09300.0930240,471
31 May 20240.11500.12000.09100.09100.0910921,818
30 May 20240.11000.11000.11000.11000.1100219,836
29 May 20240.11500.11750.11000.11000.1100131,413
28 May 20240.11500.11500.11000.11000.1100304,404
27 May 20240.12000.12250.11000.11000.1100686,751
24 May 20240.11000.12500.11000.12500.1250446,689
23 May 20240.12000.12000.11500.11500.115067,194
22 May 20240.12000.12500.11500.11500.1150322,642
21 May 20240.12500.12500.11500.11500.1150460,537
20 May 20240.13000.13000.11500.12000.12001,532,745
17 May 20240.15000.15000.13000.14000.1400565,610
16 May 20240.14500.15500.14000.14500.14501,779,158
15 May 20240.13500.14000.13500.14000.1400489,801
14 May 20240.13500.13500.13000.13000.1300123,969
13 May 20240.13500.13500.12500.13500.1350290,322
10 May 20240.13000.13500.12000.13000.1300425,148
09 May 20240.11500.13500.11500.13500.1350522,139
08 May 20240.11500.11500.11500.11500.1150118,505
07 May 20240.11500.11500.11000.11000.1100221,380
06 May 20240.12000.12000.11500.11500.1150143,658
03 May 20240.12000.12000.12000.12000.120079,062
02 May 20240.11500.12000.11500.12000.120063,979
01 May 20240.13000.13000.11500.11500.11501,547,481
30 Apr 20240.14000.14000.13000.13000.1300420,521
29 Apr 20240.13000.13750.13000.13750.1375450,081
26 Apr 20240.12500.14000.12500.13500.13501,505,545
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...