Australia markets closed

Cyprium Metals Limited (CYM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2300-0.0200 (-8.00%)
At close: 4:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
30 July 20210.25500.25500.23000.23000.23004,521,098
29 July 20210.26000.26000.25000.25000.2500828,427
28 July 20210.25500.26000.25000.26000.2600825,811
27 July 20210.25500.26000.25500.26000.26003,056,385
26 July 20210.25500.27000.24500.24500.24501,809,793
23 July 20210.24000.25500.24000.25500.25501,520,976
22 July 20210.23500.24500.23500.24500.2450669,376
21 July 20210.23500.24000.23000.23500.23501,833,484
20 July 20210.23000.24000.22000.23500.23503,730,373
19 July 20210.24000.25000.23500.24000.24001,492,132
16 July 20210.25500.25500.23500.24000.24003,737,711
15 July 20210.25000.26250.25000.25500.25502,352,219
14 July 20210.25000.25500.25000.25000.25001,592,155
13 July 20210.25500.25500.25000.25000.2500872,042
12 July 20210.25500.26000.25000.25000.25001,716,662
09 July 20210.26000.26000.25000.25500.25501,856,530
08 July 20210.26000.27000.25500.26000.26001,399,058
07 July 20210.27500.27500.26000.26000.26002,734,933
06 July 20210.27000.28500.27000.27500.27502,954,716
05 July 20210.26500.27000.26000.26000.2600991,797
02 July 20210.26500.27000.26000.26000.2600975,307
01 July 20210.25500.27000.25500.27000.27001,757,033
30 June 20210.25000.26000.24750.25000.25003,522,493
29 June 20210.25500.26000.25000.25500.25501,764,276
28 June 20210.26000.27000.25500.25500.25502,380,240
25 June 20210.26000.27000.26000.26000.26002,448,650
24 June 20210.28500.29000.25500.25500.25505,932,693
23 June 20210.27000.27250.26000.26500.26502,119,273
22 June 20210.25500.26500.25500.26000.26002,564,389
21 June 20210.25500.25750.25000.25000.25002,108,922
18 June 20210.26000.27000.25000.27000.27003,571,066
17 June 20210.27000.27500.26000.27000.27002,672,779
16 June 20210.28000.28000.26500.27000.27003,341,891
15 June 20210.31500.31500.28500.28500.28502,171,952
11 June 20210.30000.31500.29000.31500.31503,075,246
10 June 20210.29000.29000.28000.29000.29001,111,612
09 June 20210.29500.30000.28500.29000.29002,003,826
08 June 20210.29500.30000.28500.29000.2900783,932
07 June 20210.30000.30000.28500.29000.29003,502,697
04 June 20210.32000.32500.29500.30000.30005,830,608
03 June 20210.33000.33500.32500.33500.33502,134,580
02 June 20210.32000.32500.31500.31500.31501,314,826
01 June 20210.33500.33500.31500.32000.32001,504,650
31 May 20210.33500.34000.31500.33500.33504,004,915
28 May 20210.31500.32500.31500.32000.32001,549,303
27 May 20210.31500.32500.30500.31500.31501,694,072
26 May 20210.32000.32500.31000.31000.310014,328,670
25 May 20210.31500.33000.31000.31500.31502,151,137
24 May 20210.35000.35000.31500.31500.31504,009,325
21 May 20210.35000.37000.34500.36000.36005,253,402
20 May 20210.32500.34500.31500.34500.34507,042,948
19 May 20210.31500.34750.30500.33000.33005,278,783
18 May 20210.31500.32000.30500.32000.32001,995,896
17 May 20210.31000.32000.31000.31000.31003,715,210
14 May 20210.30000.32000.29500.31000.31002,421,687
13 May 20210.30000.31000.30000.30000.30002,646,974
12 May 20210.30500.31000.29000.30000.30002,915,643
11 May 20210.31500.32000.29500.30000.30005,199,676
10 May 20210.31000.33500.30500.33500.33505,321,915
07 May 20210.29000.31500.29000.30000.30004,729,496
06 May 20210.28500.29500.28000.29500.29502,593,188
05 May 20210.29000.30500.28500.28500.28504,548,210
04 May 20210.28000.30000.27000.30000.30004,321,911
03 May 20210.28500.29000.27250.28000.28003,721,483
30 Apr 20210.29000.29500.28000.28500.28502,611,106
29 Apr 20210.27500.29500.27000.29000.29005,763,490
28 Apr 20210.27500.28250.26500.27500.27504,010,464
27 Apr 20210.26000.28000.26000.27000.270013,977,571
26 Apr 20210.24500.26000.24500.25000.25002,853,538
23 Apr 20210.25000.25500.24500.25000.25001,877,616
22 Apr 20210.24500.26000.24500.26000.26006,138,242
21 Apr 20210.25000.25000.23500.25000.25003,640,619
20 Apr 20210.25000.25000.24000.24500.24503,826,930
19 Apr 20210.24000.25000.23500.25000.25008,085,673
16 Apr 20210.23500.24000.23000.23500.23502,088,680
15 Apr 20210.24000.24500.23000.23000.23007,618,868
14 Apr 20210.22000.24500.22000.23000.23005,453,441
13 Apr 20210.23500.23500.22500.22500.22507,082,176
12 Apr 20210.23500.24000.23000.23000.23003,061,724
09 Apr 20210.24000.24000.22500.23000.23005,550,226
08 Apr 20210.24500.25000.23500.24000.24004,591,881
07 Apr 20210.26000.26000.24000.24000.24006,646,006
06 Apr 20210.24500.27000.24000.25500.255013,605,191
01 Apr 20210.24000.24500.23000.23500.23507,312,821
31 Mar 20210.22500.24500.22500.24500.24509,668,461
30 Mar 20210.23000.23000.22000.22500.22509,484,252
29 Mar 20210.23500.24000.22750.23000.23009,268,710
26 Mar 20210.27000.27000.24500.25000.25004,686,443
25 Mar 20210.28500.28500.26000.26500.26503,299,745
24 Mar 20210.31000.31000.28500.29000.2900486,006
23 Mar 20210.29500.31000.29000.31000.31001,414,996
22 Mar 20210.28500.29500.28500.28500.2850671,780
19 Mar 20210.30000.30000.29000.29500.29501,377,243
18 Mar 20210.31000.35000.28500.31000.310010,149,615
17 Mar 20210.27500.27500.26500.26500.2650173,847
16 Mar 20210.28500.29000.27500.28000.2800251,902
15 Mar 20210.30000.30500.28500.28500.2850816,274
12 Mar 20210.29000.29500.28000.29000.2900685,220
11 Mar 20210.27500.29000.27500.28500.28502,181,290
10 Mar 20210.26500.29000.26500.27500.27501,076,395
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...