Australia markets open in 8 hours 20 minutes

Cyprium Metals Limited (CYM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.03000.0000 (0.00%)
At close: 04:10PM AEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20240.03100.03200.02900.03000.03005,952,887
23 Apr 20240.03100.03300.02900.03000.03004,526,192
22 Apr 20240.02900.03100.02800.03100.03106,220,025
19 Apr 20240.02500.03200.02500.02800.028017,384,062
18 Apr 20240.02450.02600.02400.02400.02404,920,118
17 Apr 20240.02600.02600.02400.02500.02502,554,365
16 Apr 20240.02500.02700.02300.02600.02609,148,078
15 Apr 20240.02900.02900.02400.02400.024013,348,117
12 Apr 20240.02600.02900.02500.02900.029016,082,416
11 Apr 20240.02200.02700.02100.02500.025015,487,457
10 Apr 20240.01900.02400.01900.02200.022010,839,633
09 Apr 20240.01800.01900.01800.01900.0190565,557
08 Apr 20240.01800.01900.01800.01900.019010,185,981
05 Apr 20240.01800.01900.01700.01700.01706,479,740
04 Apr 20240.01900.01900.01800.01900.0190793,502
03 Apr 20240.01900.01900.01800.01900.01901,967,173
02 Apr 20240.01900.01900.01800.01900.01901,246,753
28 Mar 20240.01900.01900.01800.01900.01904,390,317
27 Mar 20240.02100.02100.01800.01800.01808,285,827
26 Mar 20240.02100.02200.02000.02100.02101,719,821
25 Mar 20240.02000.02100.02000.02000.02002,133,652
22 Mar 20240.02000.02000.01900.02000.0200453,464
21 Mar 20240.02000.02100.01900.01900.01903,770,581
20 Mar 20240.01900.02100.01800.01900.01902,821,541
19 Mar 20240.01800.02000.01800.01900.01902,115,313
18 Mar 20240.01900.02000.01700.01700.01702,647,327
15 Mar 20240.02100.02100.01900.01900.01902,779,248
14 Mar 20240.02200.02600.01900.01900.019013,099,281
13 Mar 20240.01800.01900.01800.01900.01901,659,042
12 Mar 20240.01800.01850.01800.01800.0180468,542
11 Mar 20240.01700.02000.01700.01850.01852,044,955
08 Mar 20240.01700.01700.01600.01700.01701,371,498
07 Mar 20240.01500.01700.01500.01600.01601,664,363
06 Mar 20240.01400.01500.01400.01500.0150243,111
05 Mar 20240.01300.01450.01300.01400.0140521,318
04 Mar 20240.01300.01400.01200.01400.01401,914,414
01 Mar 20240.01400.01400.01200.01300.0130556,674
29 Feb 20240.01500.01500.01200.01400.01404,032,831
28 Feb 20240.01600.01600.01400.01400.01403,682,710
27 Feb 20240.01600.01600.01500.01500.0150743,878
26 Feb 20240.01700.01700.01500.01500.01501,160,610
23 Feb 20240.01800.01800.01600.01700.01701,230,688
22 Feb 20240.01600.01700.01600.01700.01702,344,864
21 Feb 20240.01800.01800.01600.01600.01605,080,730
20 Feb 20240.02100.02100.01800.01800.01805,109,546
19 Feb 20240.01900.01900.01700.01800.01801,630,139
16 Feb 20240.01800.01900.01800.01800.0180184,796
15 Feb 20240.01900.02000.01800.01800.0180254,996
14 Feb 20240.01800.01900.01800.01800.0180885,186
13 Feb 20240.01800.01900.01700.01700.01701,097,819
12 Feb 20240.02000.02000.01700.01850.0185652,043
09 Feb 20240.02100.02200.01800.01900.01904,197,132
08 Feb 20240.02200.02200.02100.02100.0210269,448
07 Feb 20240.02100.02100.02050.02100.0210613,925
06 Feb 20240.02200.02200.02000.02200.02204,873,860
05 Feb 20240.02200.02300.02200.02300.0230293,913
02 Feb 20240.02300.02300.02200.02200.02201,183,037
01 Feb 20240.02400.02400.02200.02200.02201,068,832
31 Jan 20240.02300.02300.02300.02300.0230877,346
30 Jan 20240.02300.02300.02200.02200.0220122,938
29 Jan 20240.02500.02600.02300.02300.0230586,824
25 Jan 20240.02300.02600.02200.02600.02602,662,452
24 Jan 20240.02300.02300.02200.02300.0230613,085
23 Jan 20240.02200.02300.02200.02300.0230471,475
22 Jan 20240.02200.02300.02200.02200.02201,019,355
19 Jan 20240.02300.02300.02200.02200.0220733,375
18 Jan 20240.02500.02500.02200.02300.02306,081,682
17 Jan 20240.02500.02600.02400.02400.02402,095,987
16 Jan 20240.02500.02600.02500.02600.0260288,956
15 Jan 20240.02600.02600.02500.02500.02502,371,870
12 Jan 20240.02700.02700.02600.02600.02601,155,974
11 Jan 20240.02700.02700.02600.02700.0270769,798
10 Jan 20240.02900.02900.02600.02600.0260625,948
09 Jan 20240.03000.03000.02800.02900.0290287,027
08 Jan 20240.02800.03000.02800.03000.03001,482,389
05 Jan 20240.02700.02900.02700.02700.0270408,350
04 Jan 20240.02700.02850.02700.02700.0270286,958
03 Jan 20240.02900.02900.02700.02700.0270114,088
02 Jan 20240.03000.03000.02700.02800.02801,731,471
29 Dec 20230.02600.03000.02600.03000.03003,589,514
28 Dec 20230.02500.02700.02500.02600.0260883,297
27 Dec 20230.02700.02700.02400.02400.02403,460,059
22 Dec 20230.02500.02600.02500.02600.0260757,285
21 Dec 20230.02500.02600.02500.02600.0260712,453
20 Dec 20230.02600.02700.02500.02500.02501,158,270
19 Dec 20230.02700.02700.02600.02600.02603,119,118
18 Dec 20230.02800.02900.02700.02700.0270399,047
15 Dec 20230.02700.02900.02700.02800.02803,326,247
14 Dec 20230.02900.02900.02700.02700.02702,874,651
13 Dec 20230.02800.02800.02700.02700.0270277,688
12 Dec 20230.02800.02800.02600.02700.02701,312,954
11 Dec 20230.03000.03000.02700.02700.0270704,654
08 Dec 20230.02700.02800.02700.02700.0270556,032
07 Dec 20230.02800.02800.02600.02600.02601,247,423
06 Dec 20230.02700.02800.02700.02700.0270917,605
05 Dec 20230.02800.02800.02700.02700.02701,774,957
04 Dec 20230.02900.03000.02800.02800.0280960,167
01 Dec 20230.02800.02900.02750.02900.02902,270,617
30 Nov 20230.02800.02900.02800.02900.0290418,769
29 Nov 20230.02800.02900.02700.02700.02701,327,753
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...