Australia markets close in 5 hours 54 minutes

Cyprium Metals Limited (CYM.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.02500.0000 (0.00%)
As of 10:18AM AEST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20240.02500.02500.02500.02500.0250437,542
18 Apr 20240.02500.02600.02500.02500.025020,615
17 Apr 2024------
16 Apr 20240.02500.02700.02300.02700.027077,307
15 Apr 20240.02900.02900.02400.02500.025041,590
12 Apr 20240.02600.02900.02500.02800.028033,870
11 Apr 20240.02100.02700.02100.02500.025018,291
10 Apr 20240.01850.02400.01850.02200.022048,641
09 Apr 20240.01800.01900.01800.01900.019066,194
08 Apr 20240.01800.01900.01800.01850.018595,734
05 Apr 20240.01900.01900.01800.01900.019012,592
04 Apr 20240.01900.01900.01800.01800.018034,969
03 Apr 20240.01900.01900.01800.01900.019010,566
02 Apr 20240.01900.01900.01800.01800.018027,430
28 Mar 20240.01900.01900.01800.01900.019019,324
27 Mar 20240.02100.02100.01800.01850.018533,830
26 Mar 20240.02100.02200.02000.02100.0210116,542
25 Mar 20240.02000.02100.02000.02000.020068,092
22 Mar 20240.02000.02000.01900.01900.01901,510,957
21 Mar 20240.01900.02000.01900.02000.020011,812
20 Mar 20240.01900.02100.01800.01900.019086,133
19 Mar 20240.01850.01900.01800.01900.019043,443
18 Mar 20240.02000.02000.01700.01700.017022,091
15 Mar 20240.02000.02000.01800.01900.019055,678
14 Mar 20240.02300.02600.01850.02000.020087,694
13 Mar 20240.01800.01900.01700.01800.018068,734
12 Mar 20240.01800.01900.01800.01800.018024,109
11 Mar 20240.01700.02000.01700.01900.019018,543
08 Mar 20240.01600.01700.01600.01700.017046,172
07 Mar 20240.01650.01650.01500.01650.016544,139
06 Mar 20240.01500.01500.01400.01500.015032,044
05 Mar 20240.01400.01400.01400.01400.014025,200
04 Mar 20240.01200.01400.01200.01400.01406,982,346
01 Mar 20240.01300.01300.01200.01300.013092,586
29 Feb 20240.01400.01400.01200.01300.0130-
28 Feb 20240.01500.01550.01400.01400.0140155,880
27 Feb 20240.01600.01600.01500.01500.015030,113
26 Feb 20240.01700.01700.01500.01550.015524,271
23 Feb 20240.01700.01700.01600.01600.016067,501
22 Feb 20240.01600.01700.01600.01700.0170116,403
21 Feb 20240.01700.01700.01600.01700.0170519,315
20 Feb 20240.02100.02100.01800.01800.01801,313,711
19 Feb 20240.01900.01900.01700.01800.018043,467
16 Feb 20240.01800.01900.01800.01800.018056,899
15 Feb 20240.01900.02000.01800.01800.018040,769
14 Feb 20240.01800.01900.01800.01900.0190117,304
13 Feb 20240.01800.01900.01800.01800.018088,981
12 Feb 20240.01900.01900.01800.01800.018013,330
09 Feb 20240.02100.02100.01800.01800.018022,943
08 Feb 20240.02100.02100.02100.02100.021030,486
07 Feb 20240.02100.02100.02050.02100.0210126,439
06 Feb 20240.02100.02200.01900.02200.022051,976
05 Feb 20240.02200.02300.02200.02300.0230104,697
02 Feb 20240.02300.02300.02200.02200.0220162,770
01 Feb 20240.02400.02400.02400.02400.0240137,585
31 Jan 20240.02300.02300.02250.02300.0230163,540
30 Jan 20240.02300.02300.02300.02300.0230614,299
29 Jan 20240.02500.02600.02300.02300.0230112,337
25 Jan 20240.02200.02500.02200.02400.024093,458
24 Jan 20240.02200.02300.02200.02200.022049,636
23 Jan 20240.02300.02300.02200.02300.023050,216
22 Jan 20240.02200.02300.02200.02300.023056,005
19 Jan 20240.02300.02300.02200.02300.02308,508
18 Jan 2024------
17 Jan 20240.02500.02500.02400.02400.02403,925
16 Jan 20240.02500.02600.02500.02500.025047,960
15 Jan 20240.02500.02500.02400.02500.02509,133
12 Jan 20240.02700.02700.02600.02700.02701,668
11 Jan 20240.02600.02700.02600.02600.026060,763
10 Jan 20240.02600.02700.02600.02600.026025,572
09 Jan 20240.02900.02900.02800.02800.028037,129
08 Jan 20240.02800.02900.02700.02700.027020,304
05 Jan 20240.02750.02800.02700.02700.02703,069
04 Jan 20240.02800.02900.02800.02800.028020,316
03 Jan 20240.02800.02800.02800.02800.028025,480
02 Jan 20240.03000.03000.02700.02700.027026,980
29 Dec 20230.02700.02900.02700.02900.029067,751
28 Dec 20230.02700.02700.02500.02600.026015,665
27 Dec 20230.02600.02700.02400.02500.025034,549
22 Dec 20230.02600.02600.02500.02500.025027,821
21 Dec 20230.02500.02700.02500.02600.026048,749
20 Dec 20230.02500.02600.02500.02600.026031,657
19 Dec 20230.02700.02700.02600.02700.02708,949
18 Dec 20230.02900.02900.02700.02700.027025,416
15 Dec 20230.02800.02900.02700.02800.0280103,308
14 Dec 2023------
13 Dec 20230.02700.02800.02700.02700.027028,649
12 Dec 20230.02700.02700.02600.02700.027019,474
11 Dec 20230.02900.02900.02700.02800.02807,394
08 Dec 20230.02700.02800.02600.02800.028032,274
07 Dec 20230.02650.02750.02650.02700.027033,851
06 Dec 20230.02700.02800.02700.02800.028051,471
05 Dec 20230.02800.02800.02700.02800.028035,926
04 Dec 20230.02900.03000.02800.02800.028040,158
01 Dec 20230.02800.02900.02750.02900.029047,304
30 Nov 20230.02800.02900.02800.02800.028019,400
29 Nov 20230.02850.02900.02750.02800.028011,376
28 Nov 20230.02700.03000.02700.03000.030032,010
27 Nov 20230.02850.02850.02800.02800.028082,388
24 Nov 20230.02750.03000.02750.02900.0290690,349
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...