Australia markets close in 1 hour 26 minutes

Culpeo Minerals Limited (CPO.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.0380-0.0010 (-2.56%)
As of 01:26PM AEST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 20240.03900.03900.03700.03800.03801,054,696
22 May 20240.04000.04000.03900.03900.0390111,000
21 May 20240.03900.04000.03900.04000.0400327,051
20 May 20240.04200.04200.03700.03800.03801,148,254
17 May 20240.04300.04300.04100.04100.0410131,008
16 May 20240.04000.04300.04000.04100.0410467,309
15 May 20240.04300.04400.04100.04100.0410717,511
14 May 20240.04800.04800.04200.04200.04202,488,060
13 May 20240.04400.04600.04300.04600.0460323,882
10 May 20240.04500.04700.04500.04700.0470254,200
09 May 20240.04600.04700.04400.04500.0450510,644
08 May 20240.04600.04700.04400.04400.0440377,961
07 May 20240.04500.04600.04500.04600.0460242,063
06 May 20240.04400.04600.04400.04600.0460222,659
03 May 20240.04500.04500.04400.04400.0440292,201
02 May 20240.04500.04700.04400.04500.0450295,166
01 May 20240.04500.04500.04500.04500.045043,472
30 Apr 20240.04600.04600.04400.04550.0455433,532
29 Apr 20240.05000.05000.04600.04700.0470740,847
26 Apr 20240.05000.05200.04900.04900.0490550,411
24 Apr 20240.04800.04900.04800.04900.0490210,334
23 Apr 20240.04900.05200.04800.04900.04901,343,853
22 Apr 20240.04700.04900.04700.04800.0480376,898
19 Apr 20240.05000.05000.04500.04600.04601,163,093
18 Apr 20240.05400.05700.04900.05000.05003,145,777
17 Apr 2024------
16 Apr 20240.05900.06300.05500.05500.05502,146,235
15 Apr 20240.06200.06700.05800.05900.05902,168,803
12 Apr 20240.05500.06800.05400.06500.06506,515,579
11 Apr 20240.05300.06000.05300.05400.05401,806,194
10 Apr 20240.05000.05400.05000.05300.0530365,525
09 Apr 20240.04900.05000.04900.04900.0490176,678
08 Apr 20240.05100.05100.05100.05100.051049,235
05 Apr 20240.05200.05200.05100.05100.0510527,940
04 Apr 20240.05000.05200.04900.05000.0500220,780
03 Apr 20240.05100.05100.04900.05000.0500599,155
02 Apr 20240.04700.05000.04700.04900.0490516,211
28 Mar 20240.04800.04800.04700.04750.0475117,272
27 Mar 20240.04700.04700.04600.04600.0460131,231
26 Mar 20240.04500.04600.04500.04600.0460212,086
25 Mar 20240.04500.04600.04500.04500.0450501,950
22 Mar 20240.04600.04600.04400.04500.0450290,204
21 Mar 20240.04700.04700.04400.04600.0460817,434
20 Mar 20240.04500.04800.04400.04400.0440813,778
19 Mar 20240.04500.04600.04500.04500.0450502,367
18 Mar 20240.04700.05800.04300.04500.045010,547,196
15 Mar 20240.05000.05000.04500.04600.04601,015,264
14 Mar 20240.04400.05300.04400.05100.05102,468,811
13 Mar 20240.04500.04500.04300.04300.0430603,275
12 Mar 20240.03700.04500.03600.04500.04502,297,960
11 Mar 20240.03700.03700.03500.03500.0350554,726
08 Mar 20240.03900.03900.03600.03700.0370958,846
07 Mar 20240.03900.03900.03800.03900.0390682,806
06 Mar 20240.04000.04000.03800.04000.04001,270,208
05 Mar 20240.04100.04300.04100.04100.0410790,894
04 Mar 20240.04200.04300.04000.04000.0400598,755
01 Mar 20240.04100.04300.03900.04300.04301,362,952
29 Feb 20240.04500.04800.04100.04200.04203,489,767
28 Feb 20240.04800.04900.04300.04400.04402,748,470
27 Feb 20240.05300.05300.04800.04900.04901,650,720
26 Feb 20240.05700.06000.05600.05600.05601,304,437
23 Feb 20240.06400.06500.05600.05700.05702,612,189
22 Feb 20240.05700.06500.05700.06300.06304,297,222
21 Feb 20240.06100.06100.05600.05600.05601,393,348
20 Feb 20240.05500.06200.05500.06100.06104,198,856
19 Feb 20240.05200.05800.05200.05600.05602,935,593
16 Feb 20240.05200.05700.05200.05400.05403,107,576
15 Feb 20240.05400.05800.05000.05300.05303,765,428
14 Feb 20240.06400.06400.05300.05700.05702,208,769
13 Feb 20240.06600.06700.06400.06400.0640996,065
12 Feb 20240.06600.07000.06400.06700.06702,112,047
09 Feb 20240.06100.06900.06000.06600.06601,481,049
08 Feb 20240.06300.06800.06200.06300.06301,782,297
07 Feb 2024------
06 Feb 2024------
05 Feb 20240.06900.07800.06900.06900.06905,598,376
02 Feb 20240.06900.08100.06300.06900.069011,943,859
01 Feb 20240.05400.07400.05400.07100.071011,149,685
31 Jan 20240.04200.05300.04200.05100.05102,400,001
30 Jan 20240.04500.04600.04100.04500.04501,007,458
29 Jan 20240.04700.04700.04400.04400.0440824,509
25 Jan 20240.05400.05800.04800.05200.05204,990,820
24 Jan 20240.03900.05100.03700.04900.04901,746,234
23 Jan 20240.04100.04100.03800.03800.03801,118,338
22 Jan 20240.04400.04500.04100.04200.04201,280,867
19 Jan 20240.04900.04900.04400.04400.04402,412,321
18 Jan 2024------
17 Jan 20240.04500.04700.04300.04400.04407,086,186
16 Jan 20240.06000.06300.04600.04700.047027,535,969
15 Jan 20240.09500.09600.07700.07900.079014,069,215
12 Jan 20240.09100.11500.08600.10000.100014,541,223
11 Jan 20240.13500.13500.09600.09700.097013,048,941
10 Jan 20240.09300.13000.09300.12000.120017,895,310
09 Jan 2024------
08 Jan 20240.06100.10000.06000.09600.096033,472,148
05 Jan 20240.05500.06500.05500.05800.058010,574,977
04 Jan 20240.05500.06000.05100.05300.053011,608,719
03 Jan 20240.04600.04800.04300.04400.04401,226,328
02 Jan 20240.03700.04600.03700.04600.04601,244,947
29 Dec 2023------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...