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

ASX - Delayed Quote AUD

Culpeo Minerals Limited (CPO.AX)

0.0120
-0.0010
(-7.69%)
At close: 4:10:35 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20250.01200.01200.01200.01200.0120434,612
Apr 28, 20250.01300.01300.01300.01300.0130365,070
Apr 24, 20250.01300.01400.01300.01300.01301,074,616
Apr 23, 20250.01300.01300.01300.01300.0130329,592
Apr 22, 20250.01500.01500.01400.01400.0140142,508
Apr 17, 20250.01500.01500.01500.01500.0150-
Apr 16, 20250.01400.01500.01400.01500.0150108,982
Apr 15, 20250.01300.01600.01300.01300.01301,849,595
Apr 14, 20250.01300.01300.01300.01300.013012,321
Apr 11, 20250.01400.01400.01400.01400.0140372,398
Apr 10, 20250.01100.01400.01100.01400.0140138,969
Apr 9, 20250.01300.01300.01300.01300.0130-
Apr 8, 20250.01400.01400.01300.01300.0130279,567
Apr 7, 20250.01100.01200.01100.01200.01203,407,368
Apr 4, 20250.01400.01400.01300.01300.0130756,845
Apr 3, 20250.01300.01600.01300.01600.0160474,424
Apr 2, 20250.01200.01200.01200.01200.0120565,986
Apr 1, 20250.01500.01500.01100.01300.01307,974,972
Mar 31, 20250.01500.01500.01400.01500.0150492,199
Mar 28, 20250.01300.01300.01300.01300.0130-
Mar 27, 20250.01300.01300.01300.01300.01303,303
Mar 26, 20250.01400.01400.01400.01400.0140-
Mar 25, 20250.01400.01400.01400.01400.0140-
Mar 24, 20250.01600.01600.01400.01400.0140385,582
Mar 21, 20250.01500.01600.01500.01600.0160504,555
Mar 20, 20250.01600.01600.01400.01400.01401,635,736
Mar 19, 20250.01600.01600.01600.01600.016010,993
Mar 18, 20250.01600.01600.01600.01600.0160163,200
Mar 17, 20250.01700.01700.01700.01700.017030,000
Mar 14, 20250.01650.01650.01650.01650.0165-
Mar 13, 20250.01650.01650.01650.01650.0165220,000
Mar 12, 20250.01700.01700.01600.01600.0160500,000
Mar 11, 20250.01700.01700.01700.01700.0170205,263
Mar 10, 20250.01700.01700.01700.01700.0170-
Mar 7, 20250.01700.01700.01700.01700.0170130,000
Mar 6, 20250.01700.01700.01700.01700.0170-
Mar 5, 20250.01700.01700.01700.01700.017081,763
Mar 4, 20250.01800.01800.01800.01800.018019,782
Mar 3, 20250.01800.01800.01800.01800.01808,309
Feb 28, 20250.01800.01800.01800.01800.0180-
Feb 27, 20250.01800.01800.01800.01800.018023,974
Feb 26, 20250.01800.01800.01800.01800.0180375,539
Feb 25, 20250.02000.02000.01800.01800.0180255,000
Feb 24, 20250.01900.02000.01900.02000.0200428,880
Feb 21, 20250.01900.01900.01900.01900.01905,000
Feb 20, 20250.02100.02100.02100.02100.0210-
Feb 19, 20250.02100.02100.02100.02100.0210-
Feb 18, 20250.02200.02200.02100.02100.0210565,036
Feb 17, 20250.02200.02200.02200.02200.022059,271
Feb 14, 20250.02000.02200.01900.02200.0220429,319
Feb 13, 20250.01900.02000.01800.02000.0200851,404
Feb 12, 20250.01900.01900.01900.01900.0190-
Feb 11, 20250.02000.02000.01900.01900.0190504,552
Feb 10, 20250.02000.02200.01900.02200.0220802,660
Feb 7, 20250.02100.02100.02100.02100.0210-
Feb 6, 20250.02100.02200.02100.02100.02101,238,011
Feb 5, 20250.02100.02100.02100.02100.0210200,000
Feb 4, 20250.02100.02200.02100.02200.0220600,000
Feb 3, 20250.02100.02100.02100.02100.0210200,900
Jan 31, 20250.02100.02100.02100.02100.021047,955
Jan 30, 20250.02100.02100.02000.02000.0200391,639
Jan 29, 20250.02100.02100.02000.02000.0200259,090
Jan 28, 20250.02200.02200.02100.02100.0210524,052
Jan 24, 20250.02000.02100.02000.02100.0210141,407
Jan 23, 20250.01700.01700.01700.01700.0170308,724
Jan 22, 20250.02000.02000.02000.02000.020023,651
Jan 21, 20250.01800.01900.01700.01700.0170472,745
Jan 20, 20250.01800.01800.01800.01800.0180443,904
Jan 17, 20250.01800.01800.01750.01800.0180927,445
Jan 16, 20250.01800.01800.01800.01800.0180559,907
Jan 15, 20250.02000.02000.02000.02000.0200-
Jan 14, 20250.01900.02000.01900.02000.0200220,100
Jan 13, 20250.02200.02200.02200.02200.0220-
Jan 10, 20250.02200.02200.02200.02200.0220-
Jan 9, 20250.02200.02200.02200.02200.0220-
Jan 8, 20250.02200.02200.02200.02200.0220-
Jan 7, 20250.02200.02200.02200.02200.0220-
Jan 6, 20250.02200.02200.02200.02200.0220-
Jan 3, 20250.02100.02200.02100.02200.0220500,000
Jan 2, 20250.02100.02100.02100.02100.021024,000
Dec 31, 20240.02000.02000.02000.02000.0200-
Dec 30, 20240.02000.02000.02000.02000.0200500,000
Dec 27, 20240.02000.02000.01800.01800.0180999,049
Dec 24, 20240.02000.02100.02000.02100.0210419,413
Dec 23, 20240.02000.02050.01900.01900.0190536,000
Dec 20, 20240.02000.02050.02000.02050.020516,014
Dec 19, 20240.02000.02000.02000.02000.0200328,636
Dec 18, 20240.02000.02000.02000.02000.02001,650,000
Dec 17, 20240.02000.02000.02000.02000.020073,000
Dec 16, 20240.02100.02100.02000.02000.0200790,496
Dec 13, 20240.02100.02200.02000.02200.0220300,299
Dec 12, 20240.02100.02100.02100.02100.02106,497
Dec 11, 20240.02100.02200.02100.02200.022035,199
Dec 10, 20240.02200.02200.02200.02200.0220-
Dec 9, 20240.02200.02200.02200.02200.0220-
Dec 6, 20240.02100.02200.02000.02200.0220144,351
Dec 5, 20240.02200.02200.02200.02200.0220855,275
Dec 4, 20240.02100.02300.02000.02300.0230656,958
Dec 3, 20240.02200.02200.02000.02100.0210320,469
Dec 2, 20240.02200.02200.02100.02200.0220443,596
Nov 29, 20240.02300.02300.02300.02300.0230495,047
Nov 28, 20240.02400.02400.02400.02400.0240302,948
Nov 27, 20240.02300.02300.02300.02300.023062,595
Nov 26, 20240.02300.02400.02300.02400.0240258,965
Nov 25, 20240.02300.02300.02300.02300.0230157,829
Nov 22, 20240.02300.02400.02300.02400.0240425,669
Nov 21, 20240.02100.02200.02100.02200.0220512,638
Nov 20, 20240.02000.02100.02000.02000.0200450,236
Nov 19, 20240.02400.02400.02100.02200.0220748,289
Nov 18, 20240.02300.02300.02300.02300.0230194,427
Nov 15, 20240.02400.02400.02400.02400.024031,001
Nov 14, 20240.02400.02400.02400.02400.0240136,204
Nov 13, 20240.02500.02600.02500.02600.026030,567
Nov 12, 20240.02400.02400.02400.02400.0240-
Nov 11, 20240.02600.02600.02400.02400.0240407,845
Nov 8, 20240.02600.02600.02600.02600.0260192,307
Nov 7, 20240.02700.02700.02500.02500.0250110,000
Nov 6, 20240.02900.02900.02500.02500.0250923,196
Nov 5, 20240.02900.02900.02800.02900.0290145,000
Nov 4, 20240.02900.02900.02800.02900.0290190,544
Nov 1, 20240.03000.03000.02900.02900.0290497,149
Oct 31, 20240.03000.03000.03000.03000.0300226,750
Oct 30, 20240.03100.03100.03000.03000.0300273,667
Oct 29, 20240.03000.03000.03000.03000.0300252,312
Oct 28, 20240.03100.03100.03100.03100.0310120,736
Oct 25, 20240.03100.03100.03100.03100.031024,758
Oct 24, 20240.03200.03200.03200.03200.0320-
Oct 23, 20240.03100.03200.03100.03200.0320207,500
Oct 22, 20240.03200.03200.03200.03200.0320298,382
Oct 21, 20240.03300.03300.03300.03300.0330138,183
Oct 18, 20240.03200.03500.03200.03500.0350238,100
Oct 17, 20240.03000.03200.03000.03200.0320260,134
Oct 16, 20240.03000.03000.03000.03000.0300537,897
Oct 15, 20240.03000.03100.03000.03100.0310471,277
Oct 14, 20240.03100.03100.03100.03100.0310191,591
Oct 11, 20240.03200.03200.03000.03100.0310477,506
Oct 10, 20240.03000.03300.02900.03300.0330492,289
Oct 9, 20240.03000.03000.03000.03000.0300211,361
Oct 8, 20240.03100.03100.03000.03000.0300526,747
Oct 7, 20240.03100.03100.03100.03100.031090,000
Oct 4, 20240.03100.03100.03100.03100.0310-
Oct 3, 20240.03400.03400.03100.03100.0310181,258
Oct 2, 20240.03800.03800.03300.03300.03301,791,597
Oct 1, 20240.03000.03000.03000.03000.030080,000
Sep 30, 20240.03300.03300.02900.02900.0290332,173
Sep 27, 20240.03200.03200.03100.03100.0310349,893
Sep 26, 20240.03100.03100.03000.03100.0310376,321
Sep 25, 20240.03300.03300.03200.03200.0320388,123
Sep 24, 20240.03300.03400.03100.03400.0340565,055
Sep 23, 20240.03200.03200.03200.03200.032030,136
Sep 20, 20240.03300.03300.03100.03200.0320704,818
Sep 19, 20240.03300.03300.03300.03300.0330220,000
Sep 18, 20240.03500.03500.03300.03300.0330417,060
Sep 17, 20240.03500.03500.03500.03500.035011,100
Sep 16, 20240.03500.03500.03200.03400.0340824,507
Sep 13, 20240.03500.03600.03500.03600.0360564,456
Sep 12, 20240.03300.03400.03300.03400.0340327,992
Sep 11, 20240.03400.03400.03200.03200.032030,585
Sep 10, 20240.03400.03400.03400.03400.034029,411
Sep 9, 20240.03700.03700.03400.03400.0340317,874
Sep 6, 20240.03800.03800.03700.03700.0370348,970
Sep 5, 20240.03600.03600.03600.03600.036099,500
Sep 4, 20240.03500.03500.03500.03500.0350101,600
Sep 3, 20240.03400.03500.03400.03500.0350190,007
Sep 2, 20240.03500.03500.03500.03500.035045,000
Aug 30, 20240.03700.03700.03100.03300.03302,032,484
Aug 29, 20240.03750.03800.03700.03700.0370412,572
Aug 28, 20240.03600.03600.03600.03600.036015,366
Aug 27, 20240.03700.03700.03600.03600.0360743,565
Aug 26, 20240.04000.04000.03500.03700.03701,146,795
Aug 23, 20240.04000.04100.04000.04100.0410550,000
Aug 22, 20240.04000.04000.04000.04000.040031,122
Aug 21, 20240.04000.04200.03900.04200.0420599,427
Aug 20, 20240.04100.04100.04000.04000.0400878,745
Aug 19, 20240.04000.04000.04000.04000.0400-
Aug 16, 20240.04100.04100.04000.04000.0400128,089
Aug 15, 20240.04200.04200.04100.04100.0410255,754
Aug 14, 20240.04200.04300.04100.04100.0410408,998
Aug 13, 20240.04100.04100.04100.04100.04101,675,232
Aug 12, 20240.04200.04500.04100.04100.04102,276,960
Aug 9, 20240.04200.04200.04200.04200.042076,517
Aug 8, 20240.04200.04200.04100.04200.0420780,150
Aug 7, 20240.04100.04300.04100.04200.0420230,059
Aug 6, 20240.04200.04200.04100.04100.0410102,803
Aug 5, 20240.04300.04300.04100.04100.0410577,941
Aug 2, 20240.04500.04500.04100.04200.04201,809,270
Aug 1, 20240.04500.04500.04500.04500.0450-
Jul 31, 20240.04500.04500.04500.04500.0450-
Jul 30, 20240.04700.04700.04300.04500.04501,103,965
Jul 29, 20240.04700.04800.04700.04800.0480387,028
Jul 26, 20240.04800.04900.04700.04700.0470141,141
Jul 25, 20240.04900.04900.04700.04800.04801,422,863
Jul 24, 20240.05000.05000.05000.05000.050010,000
Jul 23, 20240.05100.05100.04900.04900.0490416,711
Jul 22, 20240.05100.05200.05000.05000.0500401,168
Jul 19, 20240.05000.05200.05000.05200.0520754,862
Jul 18, 20240.05200.05200.05000.05100.0510551,764
Jul 17, 20240.05400.05600.05200.05300.05301,107,962
Jul 16, 20240.05200.05400.05200.05400.05401,363,346
Jul 15, 20240.05000.05300.04900.05200.05202,160,574
Jul 12, 20240.04900.05000.04750.04800.04801,058,591
Jul 11, 20240.04800.05000.04800.04900.04902,371,426
Jul 10, 20240.05600.05900.04600.04600.046016,905,223
Jul 9, 20240.04600.04800.04500.04800.0480751,618
Jul 8, 20240.04600.04600.04500.04500.0450142,725
Jul 5, 20240.04700.04700.04600.04600.0460620,661
Jul 4, 20240.04800.04800.04800.04800.0480134,640
Jul 3, 20240.05000.05000.04600.04800.04801,243,111
Jul 2, 20240.04800.05000.04700.05000.0500371,511
Jul 1, 20240.04800.05000.04800.04850.0485179,027
Jun 28, 20240.05000.05000.04700.04700.04701,616,710
Jun 27, 20240.05000.05100.04800.05100.0510977,442
Jun 26, 20240.04800.05300.04800.05000.05001,959,121
Jun 25, 20240.04600.04800.04600.04800.04802,152,555
Jun 24, 20240.04400.04500.04400.04500.04501,037,096
Jun 21, 20240.04400.04500.04400.04400.04401,463,032
Jun 20, 20240.04500.04500.04400.04400.04401,190,743
Jun 19, 20240.04500.04500.04500.04500.0450112,830
Jun 18, 20240.04500.04500.04300.04400.0440604,559
Jun 17, 20240.04600.04600.04400.04500.0450665,048
Jun 14, 20240.04500.04800.04300.04400.04404,506,939
Jun 13, 20240.04500.04500.04300.04500.04502,687,075
Jun 12, 20240.05500.05500.04200.04200.042015,932,854
Jun 11, 20240.04100.04400.04000.04400.04401,585,700
Jun 7, 20240.04000.04000.04000.04000.0400847,299
Jun 6, 20240.04100.04100.04000.04100.0410408,859
Jun 5, 20240.04000.04000.03800.04000.04001,271,971
Jun 4, 20240.03600.04100.03500.04100.0410346,477
Jun 3, 20240.03700.03800.03600.03600.0360479,320
May 31, 20240.03800.03800.03700.03700.0370309,194
May 30, 20240.04000.04000.03800.03800.0380660,167
May 29, 20240.03800.03900.03700.03800.0380560,009
May 28, 20240.04100.04100.03800.03800.03801,724,520
May 27, 20240.04400.04400.04000.04300.04302,235,094
May 24, 20240.03800.04300.03500.04100.04101,325,537
May 23, 20240.04000.04000.03700.03900.03901,744,237
May 22, 20240.04000.04000.04000.04000.0400310,000
May 21, 20240.03900.04000.03900.04000.04001,352,403
May 20, 20240.04200.04300.03700.03800.03802,256,014
May 17, 20240.04100.04100.04100.04100.0410848,575
May 16, 20240.04100.04400.04100.04100.04101,155,673
May 15, 20240.04300.04400.04000.04000.04001,532,817
May 14, 20240.04800.04800.04200.04200.04205,459,019
May 13, 20240.04400.04600.04200.04400.04401,036,450
May 10, 20240.04600.04700.04600.04700.0470510,744
May 9, 20240.04500.04700.04500.04600.0460771,709
May 8, 20240.04600.04700.04400.04400.0440771,810
May 7, 20240.04500.04800.04500.04800.0480416,019
May 6, 20240.04400.04600.04400.04500.0450611,710
May 3, 20240.04600.04600.04400.04400.0440396,702
May 2, 20240.04500.04600.04400.04500.0450460,382
May 1, 20240.04600.04600.04500.04500.0450518,821
Apr 30, 20240.04800.04800.04400.04800.04801,322,693
Apr 29, 20240.05000.05000.04600.04600.04601,243,885