Australia markets closed

Cooper Metals Limited (CPM.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.0620-0.0020 (-3.13%)
At close: 02:15PM AEST
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 June 20240.06400.06400.06200.06200.062069,421
21 June 20240.06800.06900.06300.06400.0640231,175
20 June 20240.07300.07500.06700.06800.0680219,724
19 June 20240.06800.07100.06800.07100.071031,401
18 June 20240.06900.07000.06500.06500.065041,855
17 June 20240.07300.07300.06200.07100.0710550,933
14 June 2024------
13 June 2024------
12 June 20240.07100.07600.07100.07600.076047,055
11 June 20240.08000.08100.07600.07600.076023,575
07 June 20240.08200.08200.07900.08000.0800130,976
06 June 20240.08700.08700.08300.08300.083064,811
05 June 20240.09500.09500.08800.08800.0880300,753
04 June 20240.10000.10000.09600.09700.097031,843
03 June 20240.09200.09300.09000.09300.0930254,154
31 May 20240.12000.12000.09400.09500.0950865,026
30 May 20240.11000.11250.11000.11000.1100184,459
29 May 2024------
28 May 20240.11000.11000.11000.11000.1100140,325
27 May 20240.12500.12500.11500.11500.115030,214
24 May 20240.11500.12000.11500.12000.120035,346
23 May 20240.11500.11500.11500.11500.11501,733
22 May 20240.12500.12500.11500.11500.1150290,053
21 May 20240.12500.12500.11500.11500.1150208,750
20 May 20240.13500.13500.11500.12000.1200934,922
17 May 20240.15000.15500.13500.14000.1400486,002
16 May 20240.14000.15500.14000.14500.1450479,393
15 May 20240.13500.14000.13250.14000.140063,850
14 May 20240.13500.13500.13000.13000.1300103,685
13 May 20240.13500.13500.12500.12500.125048,995
10 May 20240.13000.13000.12000.13000.1300208,565
09 May 20240.11500.13500.11500.13000.1300130,756
08 May 20240.11500.11500.11500.11500.115066,359
07 May 20240.11500.12000.11500.12000.120081,621
06 May 20240.11500.12000.11500.12000.1200259,756
03 May 20240.12000.12000.11500.12000.1200196,915
02 May 20240.11500.12000.11500.12000.1200188,700
01 May 20240.12500.12500.11500.11500.1150954,269
30 Apr 20240.13500.14000.13000.13500.1350245,488
29 Apr 20240.13000.14000.13000.13500.1350182,199
26 Apr 20240.12500.14000.12500.13500.1350493,144
24 Apr 20240.11500.13000.11000.12000.1200212,959
23 Apr 20240.11000.11500.10500.11500.1150258,985
22 Apr 20240.11000.11000.10500.11000.1100232,745
19 Apr 20240.10500.10500.10500.10500.105047,991
18 Apr 20240.10500.10500.10000.10500.1050133,533
17 Apr 2024------
16 Apr 20240.11500.11500.10500.11000.1100286,619
15 Apr 20240.11000.11500.11000.11000.110090,915
12 Apr 20240.11000.11000.11000.11000.1100178,567
11 Apr 20240.11000.11500.10500.10500.1050171,847
10 Apr 20240.11000.11000.10500.11000.110044,121
09 Apr 20240.11000.11500.10500.10500.105087,865
08 Apr 20240.11500.11500.11500.11500.115034,939
05 Apr 20240.11500.11500.11000.11000.110069,515
04 Apr 20240.12500.12500.11000.11000.1100287,580
03 Apr 20240.12000.12000.11500.12000.120050,500
02 Apr 20240.11500.13000.11500.11500.1150349,839
28 Mar 20240.11000.12500.11000.12000.1200348,223
27 Mar 20240.10000.10500.10000.10500.1050276,793
26 Mar 20240.11000.11000.10500.10500.105025,385
25 Mar 20240.12000.12000.11000.11500.1150570,333
22 Mar 20240.12000.12500.12000.12500.125097,140
21 Mar 20240.13000.13000.12500.13000.1300320,344
20 Mar 20240.13000.13250.13000.13000.130077,334
19 Mar 20240.13500.13500.13000.13500.1350147,176
18 Mar 20240.13000.13500.12500.13000.1300293,461
15 Mar 20240.14250.14250.13000.13500.135095,257
14 Mar 20240.13000.14000.12500.14000.14001,076,328
13 Mar 20240.16500.17000.12000.14000.14002,863,614
12 Mar 20240.29000.29000.28000.28000.280041,677
11 Mar 20240.31000.31000.28000.28500.2850206,407
08 Mar 20240.31000.31500.30500.31500.315061,844
07 Mar 20240.33500.33500.31000.31500.315088,659
06 Mar 20240.30000.34000.29500.33000.3300128,829
05 Mar 20240.30500.31500.30000.31500.3150208,300
04 Mar 20240.27500.30500.27500.30500.305058,350
01 Mar 20240.27000.28000.27000.28000.280034,954
29 Feb 20240.26000.27000.25500.27000.2700176,995
28 Feb 20240.26500.26500.25000.25500.255079,379
27 Feb 20240.26500.26500.25500.26000.2600100,641
26 Feb 20240.25500.28000.25500.27000.270074,392
23 Feb 20240.26500.26500.26000.26000.260030,860
22 Feb 20240.28000.28000.27000.28000.280067,050
21 Feb 20240.30000.30000.26500.26500.2650255,897
20 Feb 2024------
19 Feb 2024------
16 Feb 20240.30000.30500.30000.30000.300017,452
15 Feb 20240.30500.31500.30000.30000.300024,583
14 Feb 20240.29500.30500.29500.30500.30501,080
13 Feb 20240.29000.30500.29000.29500.295032,982
12 Feb 2024------
09 Feb 20240.30000.30000.28500.28500.285016,323
08 Feb 20240.32000.32000.29500.29500.295010,540
07 Feb 20240.28500.29500.26500.29500.295019,017
06 Feb 20240.28000.28000.28000.28000.280012,480
05 Feb 20240.31000.31000.31000.31000.310012,000
02 Feb 20240.29500.29500.28000.28500.2850125,255
01 Feb 20240.31500.32000.31500.32000.32007,041
31 Jan 20240.28500.31000.28500.31000.310036,870
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...