Australia markets open in 4 hours 42 minutes

Cyprium Metals Limited (CYM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2200+0.0050 (+2.33%)
At close: 4:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
18 Oct 20210.22000.22500.21000.22000.22004,507,536
15 Oct 20210.20000.21500.19250.21500.21506,337,280
14 Oct 20210.19000.20500.18750.19000.190034,452,061
13 Oct 20210.19500.19500.18000.18500.18502,933,776
12 Oct 20210.19000.19000.18500.19000.19001,997,450
11 Oct 20210.19000.19000.19000.19000.19002,392,753
08 Oct 20210.19000.20000.18500.19000.19003,650,098
07 Oct 20210.21000.21000.19000.19000.19005,194,644
06 Oct 20210.21000.21000.20000.20000.20002,639,984
05 Oct 20210.21000.21500.20500.21500.21502,317,134
04 Oct 20210.22000.22000.21000.21000.21001,481,311
01 Oct 20210.22500.22500.21500.21500.2150824,841
30 Sept 20210.21500.23000.21500.22500.22501,152,542
29 Sept 20210.21500.22000.21000.22000.22001,277,839
28 Sept 20210.24000.24000.21500.21500.21502,024,324
27 Sept 20210.22500.24000.22500.24000.24001,495,137
24 Sept 20210.22500.23000.21500.22500.22501,917,347
23 Sept 20210.21500.23000.21500.22500.2250973,029
22 Sept 20210.22000.22000.21000.21500.21502,487,862
21 Sept 20210.21000.22500.21000.22500.22501,548,172
20 Sept 20210.22000.22500.21000.21000.21002,860,143
17 Sept 20210.22500.22500.21500.22500.22502,610,361
16 Sept 20210.22500.23000.22500.22500.2250885,089
15 Sept 20210.23500.23500.22500.23000.23001,137,832
14 Sept 20210.24000.24000.22750.23500.2350874,390
13 Sept 20210.22000.23500.22000.23500.23501,161,796
10 Sept 20210.21500.22000.21000.21500.2150293,987
09 Sept 20210.21000.21750.21000.21500.2150575,417
08 Sept 20210.22000.22000.21000.21000.2100869,199
07 Sept 20210.22000.22500.21000.21500.21501,559,479
06 Sept 20210.23000.23000.22000.22000.2200719,097
03 Sept 20210.22000.22500.21750.22000.2200633,923
02 Sept 20210.22500.22500.21500.21500.2150584,531
01 Sept 20210.22500.22500.21500.21500.21501,011,264
31 Aug 20210.22500.23500.22000.23000.23001,931,885
30 Aug 20210.23000.23000.22500.22500.2250342,941
27 Aug 20210.23000.23000.22000.23000.2300838,239
26 Aug 20210.22500.23000.22500.22500.2250965,223
25 Aug 20210.22500.22500.22000.22000.2200451,137
24 Aug 20210.21500.22500.21500.22500.2250730,284
23 Aug 20210.21000.21250.20500.20500.20501,453,389
20 Aug 20210.21000.22000.20500.20500.20504,556,315
19 Aug 20210.22500.22500.20500.21500.21504,917,949
18 Aug 20210.23000.23500.22000.22500.22504,809,836
17 Aug 20210.27000.27000.24000.24000.24003,196,478
16 Aug 20210.26500.27000.26250.26500.26501,626,904
13 Aug 20210.26500.26500.26000.26500.2650633,917
12 Aug 20210.26000.27000.25500.27000.27001,805,649
11 Aug 20210.24000.26000.24000.26000.26002,198,685
10 Aug 20210.23500.24500.23500.24000.24002,250,921
09 Aug 20210.24000.24500.23500.23500.23501,731,368
06 Aug 20210.25000.25000.24000.24000.24002,136,753
05 Aug 20210.24000.25000.24000.25000.25002,225,145
04 Aug 20210.24500.25000.24000.24500.24501,947,488
03 Aug 20210.24500.25000.24000.24000.24002,430,822
02 Aug 20210.24000.25000.24000.25000.25002,522,363
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...