Australia markets closed

Culpeo Minerals Limited (CPO.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0360+0.0020 (+5.88%)
At close: 04:10PM AEST
Time period:
14 Sept 2023 - 14 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
13 Sept 20240.03500.03600.03500.03600.0360564,456
12 Sept 20240.03300.03400.03300.03400.0340327,992
11 Sept 20240.03400.03400.03200.03200.032030,585
10 Sept 20240.03400.03400.03400.03400.034029,411
09 Sept 20240.03700.03700.03400.03400.0340317,874
06 Sept 20240.03800.03800.03700.03700.0370348,970
05 Sept 20240.03600.03600.03600.03600.036099,500
04 Sept 20240.03500.03500.03500.03500.0350101,600
03 Sept 20240.03400.03500.03400.03500.0350190,007
02 Sept 20240.03500.03500.03500.03500.035045,000
30 Aug 20240.03700.03700.03100.03300.03302,032,484
29 Aug 20240.03750.03800.03700.03700.0370412,572
28 Aug 20240.03600.03600.03600.03600.036015,366
27 Aug 20240.03700.03700.03600.03600.0360743,565
26 Aug 20240.04000.04000.03500.03700.03701,146,795
23 Aug 20240.04000.04100.04000.04100.0410550,000
22 Aug 20240.04000.04000.04000.04000.040031,122
21 Aug 20240.04000.04200.03900.04200.0420599,427
20 Aug 20240.04100.04100.04000.04000.0400878,745
19 Aug 20240.04000.04000.04000.04000.0400-
16 Aug 20240.04100.04100.04000.04000.0400128,089
15 Aug 20240.04200.04200.04100.04100.0410255,754
14 Aug 20240.04200.04300.04100.04100.0410408,998
13 Aug 20240.04100.04100.04100.04100.04101,675,232
12 Aug 20240.04200.04500.04100.04100.04102,276,960
09 Aug 20240.04200.04200.04200.04200.042076,517
08 Aug 20240.04200.04200.04100.04200.0420780,150
07 Aug 20240.04100.04300.04100.04200.0420230,059
06 Aug 20240.04200.04200.04100.04100.0410102,803
05 Aug 20240.04300.04300.04100.04100.0410577,941
02 Aug 20240.04500.04500.04100.04200.04201,809,270
01 Aug 20240.04500.04500.04500.04500.0450-
31 July 20240.04500.04500.04500.04500.0450-
30 July 20240.04700.04700.04300.04500.04501,103,965
29 July 20240.04700.04800.04700.04800.0480387,028
26 July 20240.04800.04900.04700.04700.0470141,141
25 July 20240.04900.04900.04700.04800.04801,422,863
24 July 20240.05000.05000.05000.05000.050010,000
23 July 20240.05100.05100.04900.04900.0490416,711
22 July 20240.05100.05200.05000.05000.0500401,168
19 July 20240.05000.05200.05000.05200.0520754,862
18 July 20240.05200.05200.05000.05100.0510551,764
17 July 20240.05400.05600.05200.05300.05301,107,962
16 July 20240.05200.05400.05200.05400.05401,363,346
15 July 20240.05000.05300.04900.05200.05202,160,574
12 July 20240.04900.05000.04750.04800.04801,058,591
11 July 20240.04800.05000.04800.04900.04902,371,426
10 July 20240.05600.05900.04600.04600.046016,905,223
09 July 20240.04600.04800.04500.04800.0480751,618
08 July 20240.04600.04600.04500.04500.0450142,725
05 July 20240.04700.04700.04600.04600.0460620,661
04 July 20240.04800.04800.04800.04800.0480134,640
03 July 20240.05000.05000.04600.04800.04801,243,111
02 July 20240.04800.05000.04700.05000.0500371,511
01 July 20240.04800.05000.04800.04850.0485179,027
28 June 20240.05000.05000.04700.04700.04701,616,710
27 June 20240.05000.05100.04800.05100.0510977,442
26 June 20240.04800.05300.04800.05000.05001,959,121
25 June 20240.04600.04800.04600.04800.04802,152,555
24 June 20240.04400.04500.04400.04500.04501,037,096
21 June 20240.04400.04500.04400.04400.04401,463,032
20 June 20240.04500.04500.04400.04400.04401,190,743
19 June 20240.04500.04500.04500.04500.0450112,830
18 June 20240.04500.04500.04300.04400.0440604,559
17 June 20240.04600.04600.04400.04500.0450665,048
14 June 20240.04500.04800.04300.04400.04404,506,939
13 June 20240.04500.04500.04300.04500.04502,687,075
12 June 20240.05500.05500.04200.04200.042015,932,854
11 June 20240.04100.04400.04000.04400.04401,585,700
07 June 20240.04000.04000.04000.04000.0400847,299
06 June 20240.04100.04100.04000.04100.0410408,859
05 June 20240.04000.04000.03800.04000.04001,271,971
04 June 20240.03600.04100.03500.04100.0410346,477
03 June 20240.03700.03800.03600.03600.0360479,320
31 May 20240.03800.03800.03700.03700.0370309,194
30 May 20240.04000.04000.03800.03800.0380660,167
29 May 20240.03800.03900.03700.03800.0380560,009
28 May 20240.04100.04100.03800.03800.03801,724,520
27 May 20240.04400.04400.04000.04300.04302,235,094
24 May 20240.03800.04300.03500.04100.04101,325,537
23 May 20240.04000.04000.03700.03900.03901,744,237
22 May 20240.04000.04000.04000.04000.0400310,000
21 May 20240.03900.04000.03900.04000.04001,352,403
20 May 20240.04200.04300.03700.03800.03802,256,014
17 May 20240.04100.04100.04100.04100.0410848,575
16 May 20240.04100.04400.04100.04100.04101,155,673
15 May 20240.04300.04400.04000.04000.04001,532,817
14 May 20240.04800.04800.04200.04200.04205,459,019
13 May 20240.04400.04600.04200.04400.04401,036,450
10 May 20240.04600.04700.04600.04700.0470510,744
09 May 20240.04500.04700.04500.04600.0460771,709
08 May 20240.04600.04700.04400.04400.0440771,810
07 May 20240.04500.04800.04500.04800.0480416,019
06 May 20240.04400.04600.04400.04500.0450611,710
03 May 20240.04600.04600.04400.04400.0440396,702
02 May 20240.04500.04600.04400.04500.0450460,382
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...