Australia markets closed

Culpeo Minerals Limited (CPO.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0450-0.0030 (-6.25%)
At close: 03:55PM AEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20240.04600.04600.04500.04500.0450518,821
30 Apr 20240.04800.04800.04400.04800.04801,322,693
29 Apr 20240.05000.05000.04600.04600.04601,243,885
26 Apr 20240.04900.05100.04900.05000.0500875,109
24 Apr 20240.04900.05000.04800.04800.0480856,719
23 Apr 20240.04800.05200.04800.04900.04902,170,461
22 Apr 20240.04600.04850.04550.04800.0480518,113
19 Apr 20240.05000.05000.04500.04600.04602,184,304
18 Apr 20240.05400.05700.04900.04900.04908,565,227
17 Apr 20240.05400.05500.05200.05400.05401,788,462
16 Apr 20240.05900.06400.05500.05500.05508,376,358
15 Apr 20240.06200.06600.05800.05900.05908,310,473
12 Apr 20240.05500.06800.05450.06500.065017,383,779
11 Apr 20240.05300.06000.05300.05400.05405,287,334
10 Apr 20240.05000.05300.05000.05200.05202,886,114
09 Apr 20240.04900.05000.04800.04900.0490452,824
08 Apr 20240.05200.05200.04800.04800.04801,104,712
05 Apr 20240.05100.05200.05000.05200.0520385,742
04 Apr 20240.05100.05200.04900.05200.0520301,329
03 Apr 20240.05100.05100.04700.05000.05002,597,401
02 Apr 20240.04700.05000.04700.05000.05003,429,966
28 Mar 20240.04800.04800.04700.04700.0470624,641
27 Mar 20240.04700.04700.04600.04700.0470329,138
26 Mar 20240.04600.04700.04500.04700.0470857,788
25 Mar 20240.04600.04600.04500.04500.0450368,552
22 Mar 20240.04500.04500.04400.04400.0440317,339
21 Mar 20240.04300.04800.04300.04800.04801,508,963
20 Mar 20240.04500.04700.04400.04400.04401,778,232
19 Mar 20240.04500.04600.04400.04500.04501,661,682
18 Mar 20240.04600.05800.04400.04500.045019,121,124
15 Mar 20240.05000.05000.04500.04700.04703,497,688
14 Mar 20240.04400.05400.04400.05000.05006,292,978
13 Mar 20240.04400.04500.04300.04300.04301,309,545
12 Mar 20240.03700.04500.03700.04500.04505,098,384
11 Mar 20240.03900.03900.03500.03500.03501,327,281
08 Mar 20240.03700.03900.03600.03700.03701,506,350
07 Mar 20240.03900.03900.03700.03700.03701,779,658
06 Mar 20240.04200.04200.03800.04000.04003,109,084
05 Mar 20240.04000.04200.04000.04100.04101,572,156
04 Mar 20240.04300.04400.04000.04000.04002,563,512
01 Mar 20240.04200.04300.04000.04200.04204,979,805
29 Feb 20240.04600.04800.04100.04200.042011,538,001
28 Feb 20240.04800.04900.04400.04500.04505,857,902
27 Feb 20240.05600.05600.04800.04800.04805,281,526
26 Feb 20240.05700.06000.05600.05600.05603,132,154
23 Feb 20240.06400.06500.05700.05800.05807,694,008
22 Feb 20240.05700.06500.05600.06200.062020,498,748
21 Feb 20240.06100.06100.05500.05700.05703,809,795
20 Feb 20240.05600.06200.05500.06100.061013,781,275
19 Feb 20240.05200.05800.05200.05500.05506,772,562
16 Feb 20240.05300.05700.05200.05400.05407,404,641
15 Feb 20240.05300.05800.05000.05300.053010,301,333
14 Feb 20240.06400.06400.05300.05700.05706,697,172
13 Feb 20240.06900.06900.06400.06400.06402,299,805
12 Feb 20240.06400.07000.06400.06700.06704,922,698
09 Feb 20240.06200.06900.05900.06300.06304,637,475
08 Feb 20240.06200.06700.06200.06200.06206,132,177
07 Feb 20240.07000.07000.07000.07000.0700-
06 Feb 20240.07000.07000.07000.07000.0700-
05 Feb 20240.06700.07800.06700.07000.070016,775,641
02 Feb 20240.06800.08000.06300.06800.068029,522,064
01 Feb 20240.05300.07500.05300.07200.072028,271,880
31 Jan 20240.04200.05300.04100.04900.04906,505,142
30 Jan 20240.04400.04600.04100.04300.04304,137,608
29 Jan 20240.04900.04900.04300.04300.04303,411,687
25 Jan 20240.05400.05800.04800.05100.051010,464,747
24 Jan 20240.03900.05100.03700.05000.05005,705,906
23 Jan 20240.04100.04100.03800.03800.03803,053,949
22 Jan 20240.04600.04600.04100.04100.04102,195,353
19 Jan 20240.04900.04900.04400.04400.04404,563,303
18 Jan 20240.05100.05300.04600.04800.048010,273,560
17 Jan 20240.04500.04700.04200.04300.04309,514,412
16 Jan 20240.06100.06300.04600.04700.047033,836,504
15 Jan 20240.09500.09600.08800.09100.09108,447,245
12 Jan 20240.09000.11500.08600.10000.100026,044,402
11 Jan 20240.13000.13500.09700.09800.098014,040,932
10 Jan 20240.09200.13000.09200.13000.130024,801,981
09 Jan 20240.09600.09600.09600.09600.0960-
08 Jan 20240.06100.10000.06000.09600.096060,223,777
05 Jan 20240.05500.06500.05500.05700.057023,001,636
04 Jan 20240.05600.06000.05100.05400.054028,686,214
03 Jan 20240.04800.04800.04300.04400.04402,094,559
02 Jan 20240.03600.04600.03500.04600.04606,002,837
29 Dec 20230.03100.03500.03100.03500.03501,017,024
28 Dec 20230.03000.03200.03000.03000.0300165,652
27 Dec 20230.03100.03100.03000.03000.0300364,906
22 Dec 20230.03200.03200.03100.03100.0310412,413
21 Dec 20230.03200.03400.03100.03200.0320745,354
20 Dec 20230.03600.03600.03200.03200.03203,330,476
19 Dec 20230.03200.06200.03200.03400.034037,026,952
18 Dec 20230.03000.03000.03000.03000.0300203,147
15 Dec 20230.03000.03000.03000.03000.030073,124
14 Dec 20230.03000.03000.03000.03000.03006,685
13 Dec 20230.03000.03000.03000.03000.030060,000
12 Dec 20230.02900.02900.02900.02900.0290-
11 Dec 20230.02900.02900.02900.02900.0290-
08 Dec 20230.02900.02900.02900.02900.0290-
07 Dec 20230.02900.02900.02900.02900.0290-
06 Dec 20230.02900.02900.02700.02900.0290227,234
05 Dec 20230.02700.02700.02700.02700.0270230,728
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...