Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Cooper Metals Limited (CPM.AX)

0.0400
+0.0020
+(5.26%)
At close: 3:32:50 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20250.03700.04000.03700.04000.040055,236
Apr 23, 20250.03800.03800.03800.03800.038029,906
Apr 22, 20250.03600.03600.03600.03600.036097,000
Apr 17, 20250.04000.04000.03500.03500.035016,597
Apr 16, 20250.03800.04000.03800.04000.040076,412
Apr 15, 20250.03700.03700.03500.03500.0350288,827
Apr 14, 20250.03700.03800.03700.03800.03805,000
Apr 11, 20250.03400.03400.03400.03400.0340-
Apr 10, 20250.03500.03700.03400.03400.0340670,790
Apr 9, 20250.03900.03900.03500.03500.0350459,538
Apr 8, 20250.03800.03900.03700.03700.0370170,752
Apr 7, 20250.03700.03900.03400.03500.0350267,668
Apr 4, 20250.03900.04000.03900.04000.0400542,321
Apr 3, 20250.03900.04300.03900.04000.0400178,354
Apr 2, 20250.04200.04300.04000.04000.0400304,468
Apr 1, 20250.04000.04400.04000.04400.0440322,300
Mar 31, 20250.03600.04400.03600.04100.0410817,238
Mar 28, 20250.03900.03900.03900.03900.039063,000
Mar 27, 20250.04300.04400.03900.03900.0390970,111
Mar 26, 20250.04000.04500.04000.04100.0410197,870
Mar 25, 20250.03900.03900.03800.03800.0380133,846
Mar 24, 20250.03600.03600.03600.03600.036042,594
Mar 21, 20250.03850.03850.03800.03800.038090,001
Mar 20, 20250.04000.04000.03800.03900.0390198,410
Mar 19, 20250.04000.04000.04000.04000.04002
Mar 18, 20250.04300.04300.04000.04000.0400111,669
Mar 17, 20250.04300.04300.04300.04300.0430-
Mar 14, 20250.04100.04300.04000.04300.0430103,733
Mar 13, 20250.04100.04100.04000.04000.0400211,813
Mar 12, 20250.03800.03900.03800.03900.0390174,770
Mar 11, 20250.04000.04000.04000.04000.040038,027
Mar 10, 20250.04200.04200.04000.04000.0400100,000
Mar 7, 20250.04300.04400.04300.04300.0430108,181
Mar 6, 20250.04400.04400.04400.04400.0440-
Mar 5, 20250.04300.04400.04300.04400.0440217,747
Mar 4, 20250.04300.04300.04200.04200.04204,154
Mar 3, 20250.04600.04600.04200.04200.042023,129
Feb 28, 20250.04600.04600.04600.04600.046031,170
Feb 27, 20250.04600.04600.04400.04400.044069,493
Feb 26, 20250.05000.05000.04600.04600.046043,567
Feb 25, 20250.05100.05100.04800.04800.0480227,206
Feb 24, 20250.05000.05000.04700.05000.050086,484
Feb 21, 20250.04800.04800.04400.04800.048042,364
Feb 20, 20250.04800.04800.04800.04800.0480-
Feb 19, 20250.04400.04800.04100.04800.048074,860
Feb 18, 20250.04400.04400.04400.04400.0440395
Feb 17, 20250.04500.04500.04400.04500.045024,555
Feb 14, 20250.04600.04600.04600.04600.046015,500
Feb 13, 20250.04600.04600.04600.04600.04603,000
Feb 12, 20250.04800.04800.04800.04800.0480943
Feb 11, 20250.05200.05200.04800.04800.048030,576
Feb 10, 20250.04900.04900.04900.04900.0490-
Feb 7, 20250.04500.04900.04500.04900.0490155,000
Feb 6, 20250.04500.04500.04500.04500.0450233,903
Feb 5, 20250.04500.04500.04500.04500.0450-
Feb 4, 20250.04500.04500.04500.04500.0450-
Feb 3, 20250.04500.04500.04400.04500.045096,188
Jan 31, 20250.04600.04600.04600.04600.046073,000
Jan 30, 20250.04300.04300.04200.04300.043055,759
Jan 29, 20250.04400.04400.04400.04400.044050,000
Jan 28, 20250.04500.04500.04500.04500.0450-
Jan 24, 20250.04500.04500.04500.04500.045015,000
Jan 23, 20250.04500.04600.04500.04500.0450154,628
Jan 22, 20250.04600.04900.04500.04500.0450194,323
Jan 21, 20250.05000.05000.04500.04900.0490163,402
Jan 20, 20250.05000.05100.04900.05100.0510195,912
Jan 17, 20250.04700.05000.04700.04900.0490505,429
Jan 16, 20250.04800.04800.04800.04800.0480-
Jan 15, 20250.05000.05000.04800.04800.048086,769
Jan 14, 20250.04600.04700.04200.04500.04501,085,496
Jan 13, 20250.04100.04100.04100.04100.0410-
Jan 10, 20250.04100.04100.04100.04100.041010,400
Jan 9, 20250.04200.04300.04200.04300.043072,302
Jan 8, 20250.04100.04100.04100.04100.0410148,332
Jan 7, 20250.04300.04300.04200.04200.042032,422
Jan 6, 20250.04700.04700.04300.04300.043044,859
Jan 3, 20250.04500.04600.04300.04600.0460203,739
Jan 2, 20250.04300.04300.04300.04300.04302
Dec 31, 20240.04450.04450.04450.04450.0445-
Dec 30, 20240.04300.04450.04300.04450.044551,934
Dec 27, 20240.04300.04400.04300.04300.043099,096
Dec 24, 20240.04000.04000.04000.04000.0400-
Dec 23, 20240.04000.04000.04000.04000.0400-
Dec 20, 20240.04100.04100.04000.04000.0400122,792
Dec 19, 20240.04400.04400.03800.03800.0380394,191
Dec 18, 20240.04400.04400.04400.04400.044070,000
Dec 17, 20240.04600.04600.04600.04600.0460-
Dec 16, 20240.04500.04600.04400.04600.0460229,502
Dec 13, 20240.04600.04600.04400.04600.0460124,475
Dec 12, 20240.04800.04800.04800.04800.0480-
Dec 11, 20240.04800.04800.04800.04800.048082,267
Dec 10, 20240.04500.04500.04500.04500.0450-
Dec 9, 20240.04600.04600.04500.04500.0450162,922
Dec 6, 20240.04800.04800.04600.04600.0460210,096
Dec 5, 20240.04700.04700.04700.04700.0470-
Dec 4, 20240.05000.05100.04700.04700.0470242,178
Dec 3, 20240.04900.04900.04900.04900.049021,379
Dec 2, 20240.04400.05100.04400.05100.0510424,629
Nov 29, 20240.04500.04700.04500.04700.047084,248
Nov 28, 20240.04500.04500.04500.04500.0450101,820
Nov 27, 20240.04700.04700.04700.04700.04703,945
Nov 26, 20240.04700.04700.04700.04700.047010,000
Nov 25, 20240.04900.04900.04900.04900.049030,000
Nov 22, 20240.04900.04900.04900.04900.049032,848
Nov 21, 20240.04800.04800.04800.04800.048075,000
Nov 20, 20240.04600.04800.04400.04800.0480182,159
Nov 19, 20240.04400.04500.04400.04500.045079,622
Nov 18, 20240.04600.04600.04600.04600.0460-
Nov 15, 20240.04700.04700.04250.04600.0460349,238
Nov 14, 20240.04700.04850.04500.04850.0485148,841
Nov 13, 20240.05100.05100.05100.05100.0510-
Nov 12, 20240.05100.05100.05100.05100.05109,439
Nov 11, 20240.05000.05300.05000.05200.052091,524
Nov 8, 20240.05000.05100.04900.04900.049041,068
Nov 7, 20240.04900.04900.04800.04800.048020,000
Nov 6, 20240.04600.04600.04600.04600.0460-
Nov 5, 20240.04600.04600.04600.04600.046018,707
Nov 4, 20240.04700.05000.04400.04500.0450877,447
Nov 1, 20240.04700.04800.04700.04800.048010,039
Oct 31, 20240.04900.05000.04900.05000.050057,994
Oct 30, 20240.05400.05400.04600.05000.0500331,468
Oct 29, 20240.05200.05350.05200.05300.053074,018
Oct 28, 20240.05300.05300.05000.05000.050052,006
Oct 25, 20240.05100.05100.05100.05100.0510175,878
Oct 24, 20240.05000.05400.05000.05400.054045,721
Oct 23, 20240.04900.05200.04700.04700.047075,581
Oct 22, 20240.05000.05200.05000.05200.052060,000
Oct 21, 20240.05400.05400.05100.05200.052040,468
Oct 18, 20240.05100.05300.05000.05300.0530160,797
Oct 17, 20240.05200.05400.05100.05100.0510231,644
Oct 16, 20240.05400.05400.05400.05400.0540-
Oct 15, 20240.05400.05400.05400.05400.0540-
Oct 14, 20240.05500.05500.05400.05400.054060,000
Oct 11, 20240.05400.05400.05400.05400.0540132,554
Oct 10, 20240.05400.05400.05400.05400.054019,100
Oct 9, 20240.05400.05400.05400.05400.0540171,145
Oct 8, 20240.05400.05400.05400.05400.0540-
Oct 7, 20240.05400.05400.05400.05400.054028,601
Oct 4, 20240.05450.05800.05450.05800.0580153,672
Oct 3, 20240.05500.05600.05400.05400.054087,632
Oct 2, 20240.05300.05600.05300.05600.0560159,960
Oct 1, 20240.05400.05800.05300.05300.0530226,874
Sep 30, 20240.05600.05600.05400.05400.054060,048
Sep 27, 20240.05600.05600.05400.05400.0540220,000
Sep 26, 20240.05400.05800.05400.05800.058050,000
Sep 25, 20240.05400.05800.05300.05800.0580198,981
Sep 24, 20240.05500.05700.05500.05700.057048,896
Sep 23, 20240.06000.06000.05300.05800.0580141,196
Sep 20, 20240.05500.05500.05500.05500.0550-
Sep 19, 20240.05500.05500.05500.05500.0550-
Sep 18, 20240.05500.05500.05500.05500.0550-
Sep 17, 20240.05400.05500.05400.05500.0550150,488
Sep 16, 20240.06100.06100.05500.05600.0560435,681
Sep 13, 20240.06800.06800.06200.06200.0620165,079
Sep 12, 20240.06800.06800.06800.06800.06808,000
Sep 11, 20240.06600.06900.06600.06700.0670185,944
Sep 10, 20240.06400.06500.06400.06400.064044,137
Sep 9, 20240.06200.06200.05900.05900.0590202,319
Sep 6, 20240.05700.05700.05700.05700.0570-
Sep 5, 20240.05700.05900.05700.05700.057021,976
Sep 4, 20240.06400.06400.06400.06400.0640-
Sep 3, 20240.05900.06400.05900.06400.0640121,446
Sep 2, 20240.06200.06200.06200.06200.0620-
Aug 30, 20240.06000.06200.05900.06200.0620410,000
Aug 29, 20240.06400.06400.05900.05900.0590176,248
Aug 28, 20240.06000.06100.05900.05900.059088,746
Aug 27, 20240.06500.06900.06400.06400.0640211,603
Aug 26, 20240.06700.06700.06600.06700.067084,783
Aug 23, 20240.06900.06900.06900.06900.0690-
Aug 22, 20240.06900.06900.06900.06900.0690-
Aug 21, 20240.07000.07000.06000.06900.0690307,011
Aug 20, 20240.07000.07000.06900.06900.069065,452
Aug 19, 20240.07300.07400.07000.07200.0720269,850
Aug 16, 20240.06900.07200.06400.07200.0720110,306
Aug 15, 20240.06900.07100.06900.06900.069075,387
Aug 14, 20240.06800.06800.06800.06800.0680-
Aug 13, 20240.06800.07000.06600.06800.0680500,905
Aug 12, 20240.06300.06600.06300.06600.0660118,036
Aug 9, 20240.05800.06500.05800.06300.0630200,225
Aug 8, 20240.06000.06300.05100.05500.0550686,301
Aug 7, 20240.06500.06500.05900.06000.060019,448
Aug 6, 20240.05800.06300.05800.06000.0600249,108
Aug 5, 20240.06600.06600.06000.06300.0630500,261
Aug 2, 20240.06800.07000.06800.07000.0700374,901
Aug 1, 20240.06700.06900.06400.06800.0680445,009
Jul 31, 20240.06500.06500.06300.06300.0630156,941
Jul 30, 20240.06400.06400.06400.06400.0640147,935
Jul 29, 20240.06800.06800.06300.06300.0630275,923
Jul 26, 20240.06700.06700.06700.06700.0670-
Jul 25, 20240.06600.06700.06600.06700.067021,141
Jul 24, 20240.06600.06600.06400.06500.0650246,793
Jul 23, 20240.06800.07000.06200.06500.0650358,402
Jul 22, 20240.06700.07100.06150.06500.0650373,710
Jul 19, 20240.06600.06900.06300.06800.0680373,943
Jul 18, 20240.07100.07100.06900.06900.069085,500
Jul 17, 20240.07000.07000.06800.06800.068023,909
Jul 16, 20240.06800.06800.06800.06800.068076,859
Jul 15, 20240.07000.07000.06400.06600.0660156,330
Jul 12, 20240.06900.07000.06700.06700.067017,804
Jul 11, 20240.06600.06600.06400.06600.0660136,857
Jul 10, 20240.06400.06600.06400.06600.066035,349
Jul 9, 20240.06300.06400.06300.06400.06405,001
Jul 8, 20240.06500.06600.06300.06600.0660233,976
Jul 5, 20240.06900.06900.06500.06500.0650135,660
Jul 4, 20240.06500.06700.06500.06700.0670125,050
Jul 3, 20240.06800.06800.06700.06700.067047,297
Jul 2, 20240.06900.06900.06900.06900.0690159,378
Jul 1, 20240.07400.07400.06900.06900.0690399,972
Jun 28, 20240.07000.07100.07000.07000.0700216,149
Jun 27, 20240.07000.07000.07000.07000.0700467,120
Jun 26, 20240.06900.07300.06300.07000.0700835,620
Jun 25, 20240.06300.06700.06300.06700.0670516,279
Jun 24, 20240.06300.06400.06200.06300.0630207,523
Jun 21, 20240.06800.06900.06300.06300.0630504,279
Jun 20, 20240.07300.07500.06700.06800.0680903,144
Jun 19, 20240.06800.07100.06800.07100.0710235,707
Jun 18, 20240.06900.07000.06900.06900.069047,890
Jun 17, 20240.07400.07600.05800.06900.06901,063,430
Jun 14, 20240.07800.07800.07500.07500.0750105,284
Jun 13, 20240.07700.07900.07700.07900.0790103,908
Jun 12, 20240.07600.07600.07300.07600.076093,645
Jun 11, 20240.08000.08050.07600.07800.0780145,907
Jun 7, 20240.08700.08700.07800.07800.0780475,271
Jun 6, 20240.08700.08700.08200.08400.0840481,975
Jun 5, 20240.09500.09500.08700.08800.08801,056,848
Jun 4, 20240.10500.10500.09500.09500.0950431,301
Jun 3, 20240.09200.09400.09100.09300.0930240,471
May 31, 20240.11500.12000.09100.09100.0910921,818
May 30, 20240.11000.11000.11000.11000.1100219,836
May 29, 20240.11500.11750.11000.11000.1100131,413
May 28, 20240.11500.11500.11000.11000.1100304,404
May 27, 20240.12000.12250.11000.11000.1100686,751
May 24, 20240.11000.12500.11000.12500.1250446,689
May 23, 20240.12000.12000.11500.11500.115067,194
May 22, 20240.12000.12500.11500.11500.1150322,642
May 21, 20240.12500.12500.11500.11500.1150460,537
May 20, 20240.13000.13000.11500.12000.12001,532,745
May 17, 20240.15000.15000.13000.14000.1400565,610
May 16, 20240.14500.15500.14000.14500.14501,779,158
May 15, 20240.13500.14000.13500.14000.1400489,801
May 14, 20240.13500.13500.13000.13000.1300123,969
May 13, 20240.13500.13500.12500.13500.1350290,322
May 10, 20240.13000.13500.12000.13000.1300425,148
May 9, 20240.11500.13500.11500.13500.1350522,139
May 8, 20240.11500.11500.11500.11500.1150118,505
May 7, 20240.11500.11500.11000.11000.1100221,380
May 6, 20240.12000.12000.11500.11500.1150143,658
May 3, 20240.12000.12000.12000.12000.120079,062
May 2, 20240.11500.12000.11500.12000.120063,979
May 1, 20240.13000.13000.11500.11500.11501,547,481
Apr 30, 20240.14000.14000.13000.13000.1300420,521
Apr 29, 20240.13000.13750.13000.13750.1375450,081
Apr 26, 20240.12500.14000.12500.13500.13501,505,545
Apr 24, 20240.11500.13000.11000.12500.1250618,531

Related Tickers

RBZ.V Arya Resources Ltd.
0.0750
+25.00%
 
THR.AX Thor Energy Plc
0.0110
0.00%
 
QXR.AX QX Resources Limited
0.0030
0.00%
 
RML.AX Resolution Minerals Ltd
0.0080
0.00%
 
LIN.AX Lindian Resources Limited
0.1250
0.00%
 
IGO.AX IGO Limited
3.6400
+1.11%
 
PNPN.V Power Metallic Mines Inc.
1.2900
-2.27%
 
USAR USA Rare Earth, Inc.
10.88
+6.15%