West Cobar Metals Limited (WC1.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:59PM AEST
Time period:
15 Sept 2023 - 15 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Sept 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 12 Sept 2024 | 0.0320 | 0.0330 | 0.0280 | 0.0280 | 0.0280 | 940,276 |
| 11 Sept 2024 | 0.0300 | 0.0330 | 0.0300 | 0.0310 | 0.0310 | 359,789 |
| 10 Sept 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 09 Sept 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 76,629 |
| 06 Sept 2024 | 0.0285 | 0.0285 | 0.0285 | 0.0285 | 0.0285 | - |
| 05 Sept 2024 | 0.0300 | 0.0300 | 0.0285 | 0.0285 | 0.0285 | 95,447 |
| 04 Sept 2024 | 0.0330 | 0.0330 | 0.0300 | 0.0300 | 0.0300 | 207,500 |
| 03 Sept 2024 | 0.0350 | 0.0350 | 0.0320 | 0.0320 | 0.0320 | 100,000 |
| 02 Sept 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 30 Aug 2024 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 389,390 |
| 29 Aug 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 28 Aug 2024 | 0.0340 | 0.0340 | 0.0320 | 0.0330 | 0.0330 | 404,781 |
| 27 Aug 2024 | 0.0320 | 0.0340 | 0.0320 | 0.0340 | 0.0340 | 1,382,634 |
| 26 Aug 2024 | 0.0310 | 0.0320 | 0.0300 | 0.0310 | 0.0310 | 879,268 |
| 23 Aug 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 47,700 |
| 22 Aug 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 21 Aug 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 25,000 |
| 20 Aug 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 19 Aug 2024 | 0.0300 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 102,586 |
| 16 Aug 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| 15 Aug 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 21 |
| 14 Aug 2024 | 0.0300 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 96,774 |
| 13 Aug 2024 | 0.0290 | 0.0300 | 0.0280 | 0.0300 | 0.0300 | 494,826 |
| 12 Aug 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 701,407 |
| 09 Aug 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 181,337 |
| 08 Aug 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 20 |
| 07 Aug 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
| 06 Aug 2024 | 0.0310 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 60,887 |
| 05 Aug 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| 02 Aug 2024 | 0.0310 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 543,758 |
| 01 Aug 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 176,538 |
| 31 July 2024 | 0.0310 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 212,784 |
| 30 July 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 29 July 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 79,200 |
| 26 July 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 101,119 |
| 25 July 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 75,000 |
| 24 July 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 25,000 |
| 23 July 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| 22 July 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 25,000 |
| 19 July 2024 | 0.0315 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 37,867 |
| 18 July 2024 | 0.0290 | 0.0310 | 0.0290 | 0.0310 | 0.0310 | 92,235 |
| 17 July 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 186,624 |
| 16 July 2024 | 0.0300 | 0.0310 | 0.0290 | 0.0310 | 0.0310 | 66,301 |
| 15 July 2024 | 0.0300 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 192,428 |
| 12 July 2024 | 0.0290 | 0.0320 | 0.0290 | 0.0310 | 0.0310 | 310,953 |
| 11 July 2024 | 0.0315 | 0.0315 | 0.0300 | 0.0300 | 0.0300 | 155,557 |
| 10 July 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| 09 July 2024 | 0.0320 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 352,028 |
| 08 July 2024 | 0.0370 | 0.0400 | 0.0330 | 0.0330 | 0.0330 | 1,518,417 |
| 05 July 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 04 July 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 03 July 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 02 July 2024 | 0.0350 | 0.0350 | 0.0330 | 0.0330 | 0.0330 | 203,392 |
| 01 July 2024 | 0.0350 | 0.0360 | 0.0340 | 0.0350 | 0.0350 | 517,119 |
| 28 June 2024 | 0.0300 | 0.0330 | 0.0300 | 0.0330 | 0.0330 | 681,535 |
| 27 June 2024 | 0.0350 | 0.0350 | 0.0330 | 0.0330 | 0.0330 | 537,296 |
| 26 June 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 25 June 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 24 June 2024 | 0.0380 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 102,203 |
| 21 June 2024 | 0.0400 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 100,004 |
| 20 June 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 19 June 2024 | 0.0420 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 75,560 |
| 18 June 2024 | 0.0430 | 0.0430 | 0.0380 | 0.0390 | 0.0390 | 393,136 |
| 17 June 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
| 14 June 2024 | 0.0400 | 0.0430 | 0.0390 | 0.0430 | 0.0430 | 2,396,517 |
| 13 June 2024 | 0.0430 | 0.0430 | 0.0400 | 0.0400 | 0.0400 | 217,846 |
| 12 June 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 99 |
| 11 June 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 |
| 07 June 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 50,000 |
| 06 June 2024 | 0.0470 | 0.0470 | 0.0450 | 0.0450 | 0.0450 | 184,449 |
| 05 June 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
| 04 June 2024 | 0.0470 | 0.0470 | 0.0460 | 0.0460 | 0.0460 | 55,655 |
| 03 June 2024 | 0.0500 | 0.0500 | 0.0490 | 0.0490 | 0.0490 | 62,241 |
| 31 May 2024 | 0.0530 | 0.0530 | 0.0500 | 0.0500 | 0.0500 | 35,869 |
| 30 May 2024 | 0.0540 | 0.0540 | 0.0520 | 0.0520 | 0.0520 | 407,258 |
| 29 May 2024 | 0.0540 | 0.0540 | 0.0530 | 0.0530 | 0.0530 | 85,350 |
| 28 May 2024 | 0.0550 | 0.0550 | 0.0530 | 0.0530 | 0.0530 | 169,135 |
| 27 May 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 124,594 |
| 24 May 2024 | 0.0580 | 0.0580 | 0.0550 | 0.0550 | 0.0550 | 18,700 |
| 23 May 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 12,727 |
| 22 May 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 154,863 |
| 21 May 2024 | 0.0540 | 0.0580 | 0.0540 | 0.0550 | 0.0550 | 188,670 |
| 20 May 2024 | 0.0550 | 0.0570 | 0.0530 | 0.0530 | 0.0530 | 63,319 |
| 17 May 2024 | 0.0580 | 0.0580 | 0.0520 | 0.0520 | 0.0520 | 443,245 |
| 16 May 2024 | 0.0560 | 0.0590 | 0.0540 | 0.0590 | 0.0590 | 335,795 |
| 15 May 2024 | 0.0550 | 0.0640 | 0.0540 | 0.0550 | 0.0550 | 2,050,569 |
| 14 May 2024 | 0.0440 | 0.0540 | 0.0440 | 0.0540 | 0.0540 | 1,923,886 |
| 13 May 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 10 May 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 20,000 |
| 09 May 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 08 May 2024 | 0.0390 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 46,118 |
| 07 May 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
| 06 May 2024 | 0.0390 | 0.0390 | 0.0370 | 0.0370 | 0.0370 | 108,499 |
| 03 May 2024 | 0.0420 | 0.0420 | 0.0380 | 0.0380 | 0.0380 | 16,482 |
| 02 May 2024 | 0.0390 | 0.0420 | 0.0390 | 0.0420 | 0.0420 | 156,723 |
| 01 May 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 5,550 |
| 30 Apr 2024 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 49,350 |
| 29 Apr 2024 | 0.0400 | 0.0400 | 0.0370 | 0.0400 | 0.0400 | 446,636 |
| 26 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.