Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
ASX - Delayed Quote AUD

Cyprium Metals Limited (CYM.AX)

Compare
0.0200
+0.0020
+(11.11%)
At close: 4:10:21 PM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Mar 12, 20250.01900.02000.01900.02000.0200305,076
Mar 12, 20250.01900.02000.01900.02000.0200305,076
Mar 11, 20250.01800.01800.01700.01800.0180261,345
Mar 10, 20250.01900.02000.01700.01700.01701,153,189
Mar 7, 20250.02000.02000.01900.02000.02008,239
Mar 6, 20250.01800.02000.01800.01900.0190625,276
Mar 5, 20250.01900.01950.01700.01700.01701,620,197
Mar 4, 20250.01900.01900.01800.01900.0190325,213
Mar 3, 20250.02000.02000.01800.01800.01801,725,391
Feb 28, 20250.02000.02000.01900.02000.02001,860,368
Feb 27, 20250.02000.02100.01900.01900.0190837,564
Feb 26, 20250.02100.02200.02000.02200.0220327,093
Feb 25, 20250.02200.02200.02000.02000.0200978,417
Feb 24, 20250.02100.02200.02100.02200.0220839,519
Feb 21, 20250.02200.02200.02100.02100.0210948,123
Feb 20, 20250.02200.02200.02000.02200.02201,453,260
Feb 19, 20250.02200.02200.02100.02100.0210345,100
Feb 18, 20250.02250.02250.02200.02200.0220586,024
Feb 17, 20250.02200.02250.02200.02250.02251,144,220
Feb 14, 20250.02400.02500.02200.02200.0220974,096
Feb 13, 20250.02500.02700.02300.02300.02302,508,014
Feb 12, 20250.02300.02300.02200.02300.0230273,783
Feb 11, 20250.02200.02300.02200.02200.02202,469,445
Feb 10, 20250.02500.02500.02300.02300.02303,066,038
Feb 7, 20250.02700.02700.02400.02500.02502,315,131
Feb 6, 20250.02700.02700.02600.02600.02601,138,592
Feb 5, 20250.02700.02700.02600.02700.02701,105,880
Feb 4, 20250.02500.02600.02400.02600.0260463,103
Feb 3, 20250.02500.02600.02500.02500.0250324,166
Jan 31, 20250.02600.02600.02500.02500.0250470,407
Jan 30, 20250.02600.02600.02400.02400.02403,077,997
Jan 29, 20250.02700.02700.02600.02600.0260822,099
Jan 28, 20250.02700.02700.02600.02700.02701,529,400
Jan 24, 20250.02700.02700.02500.02700.02702,992,407
Jan 23, 20250.02800.03200.02600.02600.026010,939,556
Jan 22, 20250.02800.02800.02600.02700.02701,461,520
Jan 21, 20250.02800.02800.02600.02700.0270878,842
Jan 20, 20250.02800.02800.02700.02700.0270224,189
Jan 17, 20250.02700.02800.02600.02700.02701,074,138
Jan 16, 20250.02700.02800.02600.02600.0260773,970
Jan 15, 20250.02600.02800.02600.02800.02801,997,301
Jan 14, 20250.02500.02700.02500.02600.02601,100,799
Jan 13, 20250.02500.02500.02400.02500.02501,903,799
Jan 10, 20250.02600.02600.02600.02600.02601,888,280
Jan 9, 20250.02700.02700.02500.02500.02501,072,131
Jan 8, 20250.02400.02500.02400.02500.0250254,074
Jan 7, 20250.02500.02600.02400.02400.0240343,880
Jan 6, 20250.02500.02500.02400.02400.0240313,136
Jan 3, 20250.02400.02600.02400.02500.02501,858,461
Jan 2, 20250.02500.02600.02200.02300.02301,118,630
Dec 31, 20240.02400.02400.02300.02300.0230368,776
Dec 30, 20240.02500.02500.02400.02400.0240249,264
Dec 27, 20240.02200.02700.02100.02700.02702,270,723
Dec 24, 20240.02200.02300.02200.02200.0220135,760
Dec 23, 20240.02200.02400.02200.02200.02203,263,546
Dec 20, 20240.02200.02300.02100.02100.02102,187,412
Dec 19, 20240.02300.02400.02200.02400.02404,740,824
Dec 18, 20240.02300.02400.02300.02400.024099,976
Dec 17, 20240.02400.02500.02300.02300.02301,041,550
Dec 16, 20240.02500.02550.02400.02500.02501,502,725
Dec 13, 20240.02600.02700.02500.02500.02503,786,072
Dec 12, 20240.02700.02700.02700.02700.0270-
Dec 11, 20240.02700.02700.02700.02700.0270-
Dec 10, 20240.02600.02700.02500.02700.0270512,463
Dec 9, 20240.02700.02700.02500.02600.0260890,805
Dec 6, 20240.02600.02700.02500.02700.02701,057,027
Dec 5, 20240.02800.02900.02400.02500.02507,183,779
Dec 4, 20240.02000.02000.01800.01900.0190625,249
Dec 3, 20240.01800.01900.01700.01800.0180606,686
Dec 2, 20240.01800.01900.01800.01800.01801,533,077
Nov 29, 20240.02000.02000.01800.01800.01802,256,606
Nov 28, 20240.02000.02150.01800.01800.01803,033,404
Nov 27, 20240.01700.02000.01500.01900.01908,956,668
Nov 26, 20240.01800.01850.01700.01800.01801,305,815
Nov 25, 20240.01900.01900.01800.01800.0180815,616
Nov 22, 20240.01900.01900.01700.01800.01801,166,693
Nov 21, 20240.01800.01800.01600.01800.01801,956,498
Nov 20, 20240.02000.02000.01700.01700.01704,482,650
Nov 19, 20240.02100.02100.01900.01900.01901,695,907
Nov 18, 20240.02000.02100.02000.02000.02001,370,101
Nov 15, 20240.01900.02100.01900.02100.0210738,826
Nov 14, 20240.01900.02000.01900.01900.0190598,226
Nov 13, 20240.01900.01900.01800.01850.0185616,021
Nov 12, 20240.02000.02000.01800.01800.01801,571,792
Nov 11, 20240.02200.02200.02000.02100.02101,479,553
Nov 8, 20240.02200.02300.02000.02000.02001,182,163
Nov 7, 20240.02300.02400.02000.02100.02101,750,446
Nov 6, 20240.02400.02400.02200.02200.0220850,563
Nov 5, 20240.02400.02450.02300.02400.0240752,392
Nov 4, 20240.02500.02500.02400.02400.02402,232,989
Nov 1, 20240.02500.02600.02500.02600.0260311,142
Oct 31, 20240.02600.02650.02500.02600.02601,655,124
Oct 30, 20240.02700.02700.02600.02600.0260438,828
Oct 29, 20240.02900.02900.02600.02700.02702,289,357
Oct 28, 20240.02900.02900.02800.02900.0290985,298
Oct 25, 20240.03000.03000.02800.02900.0290808,893
Oct 24, 20240.03000.03000.02800.02800.0280806,121
Oct 23, 20240.03000.03000.02900.02900.0290301,176
Oct 22, 20240.03000.03000.02900.03000.03002,059,066
Oct 21, 20240.03100.03200.03000.03000.0300786,293
Oct 18, 20240.03200.03300.03100.03100.0310606,028
Oct 17, 20240.03300.03400.03100.03200.03201,313,614
Oct 16, 20240.03300.03300.02900.03200.03201,579,292
Oct 15, 20240.03000.03300.03000.03300.0330794,067
Oct 14, 20240.03200.03300.03000.03000.03001,059,261
Oct 11, 20240.02900.03200.02900.03200.0320504,829
Oct 10, 20240.02900.03000.02800.02900.02901,511,570
Oct 9, 20240.03000.03000.02800.02900.02901,681,627
Oct 8, 20240.03400.03400.02900.03000.03002,955,678
Oct 7, 20240.03400.03500.03200.03300.0330806,905
Oct 4, 20240.03300.03300.03200.03300.0330517,716
Oct 3, 20240.03500.03500.03300.03300.0330396,761
Oct 2, 20240.03700.03700.03400.03400.0340254,482
Oct 1, 20240.03700.03700.03500.03700.0370825,390
Sep 30, 20240.03300.03800.03300.03700.03704,071,938
Sep 27, 20240.03200.03200.03000.03200.0320998,689
Sep 26, 20240.03000.03200.02900.03200.03201,389,427
Sep 25, 20240.03200.03200.03100.03200.0320625,019
Sep 24, 20240.03100.03200.03000.03200.0320289,885
Sep 23, 20240.03000.03100.03000.03100.0310139,633
Sep 20, 20240.03100.03100.03100.03100.0310418,092
Sep 19, 20240.03000.03100.02800.03100.0310110,151
Sep 18, 20240.03000.03100.03000.03000.0300555,088
Sep 17, 20240.02800.02800.02700.02800.0280782,647
Sep 16, 20240.03000.03000.02800.02900.02901,459,360
Sep 13, 20240.02900.02900.02800.02800.0280216,488
Sep 12, 20240.02700.03000.02700.03000.0300828,989
Sep 11, 20240.02900.02900.02600.02600.02601,438,181
Sep 10, 20240.02850.02850.02800.02800.0280366,298
Sep 9, 20240.02800.02800.02800.02800.0280795,421
Sep 6, 20240.02800.02900.02800.02800.0280821,140
Sep 5, 20240.02950.02950.02800.02800.0280874,620
Sep 4, 20240.02900.03000.02800.03000.03001,162,931
Sep 3, 20240.03200.03300.02900.03000.03001,690,808
Sep 2, 20240.03500.03600.03100.03100.03102,231,589
Aug 30, 20240.03000.03400.03000.03400.03401,994,087
Aug 29, 20240.03000.03000.02900.02900.02901,450,438
Aug 28, 20240.03000.03000.02900.03000.0300306,771
Aug 27, 20240.03000.03200.02800.02800.02801,279,554
Aug 26, 20240.03000.03000.02900.02900.0290274,373
Aug 23, 20240.03100.03100.03000.03000.0300518,391
Aug 22, 20240.03200.03200.02900.03000.03001,307,410
Aug 21, 20240.03300.03300.03000.03100.0310598,896
Aug 20, 20240.03100.03300.02800.03300.03301,092,011
Aug 19, 20240.03200.03200.03000.03000.03001,378,801
Aug 16, 20240.03000.03500.02800.03100.03105,511,021
Aug 15, 20240.02800.02950.02800.02900.0290562,957
Aug 14, 20240.02900.03000.02800.02800.02801,588,373
Aug 13, 20240.03200.03200.02900.02900.02904,701,698
Aug 12, 20240.03500.03600.03200.03300.03301,457,490
Aug 9, 20240.03600.03600.03400.03500.0350626,146
Aug 8, 20240.03600.03600.03400.03500.0350121,525
Aug 7, 20240.03500.03550.03400.03400.03401,002,426
Aug 6, 20240.03500.03600.03500.03500.0350781,783
Aug 5, 20240.03800.03800.03500.03600.03602,573,180
Aug 2, 20240.04000.04000.03700.03700.03701,787,292
Aug 1, 20240.04100.04100.03900.03900.0390703,337
Jul 31, 20240.04000.04100.03800.03800.03802,009,452
Jul 30, 20240.04200.04200.03800.04000.04001,185,280
Jul 29, 20240.04400.04400.03900.04000.04004,524,732
Jul 26, 20240.04300.04700.04000.04200.042011,827,984
Jul 25, 20240.03700.03700.03600.03600.0360427,348
Jul 24, 20240.03800.03800.03700.03700.0370438,026
Jul 23, 20240.03500.03800.03500.03800.03801,305,524
Jul 22, 20240.03700.03700.03400.03500.03502,661,939
Jul 19, 20240.03600.03900.03600.03700.03701,375,775
Jul 18, 20240.04000.04000.03600.03800.03807,090,429
Jul 17, 20240.04500.04500.03900.03900.03908,148,164
Jul 16, 20240.04400.04400.04300.04300.04301,053,583
Jul 15, 20240.04600.04600.04300.04400.04401,147,040
Jul 12, 20240.04900.04900.04500.04500.04501,793,126
Jul 11, 20240.04500.04900.04500.04900.04902,152,305
Jul 10, 20240.04700.04900.04300.04300.04303,245,475
Jul 9, 20240.04900.04900.04700.04800.04803,865,113
Jul 8, 20240.05100.05400.05000.05000.05005,548,115
Jul 5, 20240.04900.05150.04800.05000.05001,982,145
Jul 4, 20240.05200.05200.04700.04900.04904,059,269
Jul 3, 20240.05200.05500.05100.05100.05107,586,128
Jul 2, 20240.04900.05400.04900.05300.053011,693,233
Jul 1, 20240.04500.04700.04500.04700.04702,891,124
Jun 28, 20240.04400.04700.04400.04500.04505,283,832
Jun 27, 20240.04300.04500.04300.04500.04502,147,436
Jun 26, 20240.04200.04400.04150.04300.04303,119,909
Jun 25, 20240.04300.04300.04200.04200.04202,878,485
Jun 24, 20240.04200.04300.04200.04200.0420880,770
Jun 21, 20240.04100.04400.04100.04400.04403,856,493
Jun 20, 20240.04200.04400.04200.04200.04203,357,800
Jun 19, 20240.04400.04500.04100.04500.04504,018,750
Jun 18, 20240.04500.04500.04400.04400.04401,649,052
Jun 17, 20240.04400.04500.04300.04500.04505,727,973
Jun 14, 20240.04100.04500.04100.04400.04404,880,700
Jun 13, 20240.04300.04400.04100.04100.04104,663,212
Jun 12, 20240.04400.04400.04100.04200.04203,876,730
Jun 11, 20240.04800.04800.04300.04400.04407,454,898
Jun 7, 20240.04300.04800.04300.04700.047010,150,648
Jun 6, 20240.04200.04300.04100.04200.04201,334,304
Jun 5, 20240.04400.04400.04000.04200.04205,867,854
Jun 4, 20240.04100.04600.04100.04400.044019,028,768
Jun 3, 20240.04000.04100.04000.04100.04103,159,090
May 31, 20240.03900.04100.03900.04000.04005,096,687
May 30, 20240.03800.04000.03800.04000.04002,281,167
May 29, 20240.03800.04000.03700.04000.04004,243,723
May 28, 20240.03800.03900.03700.03900.03901,889,792
May 27, 20240.04200.04200.03700.03700.03709,008,739
May 24, 20240.04000.04100.03950.04100.04104,653,803
May 23, 20240.03600.04200.03600.04100.041017,209,002
May 22, 20240.03700.03800.03600.03700.03703,901,752
May 21, 20240.04100.04100.03700.03700.03709,255,279
May 20, 20240.03900.04200.03800.04100.041013,196,116
May 17, 20240.03600.03800.03400.03600.036010,686,200
May 16, 20240.03600.03700.03500.03500.03502,783,285
May 15, 20240.03400.03700.03300.03500.035012,057,740
May 14, 20240.03500.03500.03200.03200.032010,092,058
May 13, 20240.03600.03600.03300.03300.03307,828,732
May 10, 20240.03700.03800.03500.03600.03603,694,878
May 9, 20240.03900.04000.03400.03600.036019,829,147
May 8, 20240.04000.04000.03700.03800.03806,548,261
May 7, 20240.03800.04200.03600.04000.04007,179,279
May 6, 20240.03900.04200.03800.03900.03908,522,721
May 3, 20240.04100.04100.03500.03800.03808,512,887
May 2, 20240.04000.04300.03900.04100.041014,261,195
May 1, 20240.03500.04100.03200.03800.038024,850,728
Apr 30, 20240.04200.04900.03400.03600.036052,844,642
Apr 29, 20240.03300.03900.03200.03900.039012,289,773
Apr 26, 20240.03000.03400.03000.03200.03203,819,416
Apr 24, 20240.03100.03200.02900.03000.03005,952,887
Apr 23, 20240.03100.03300.02900.03000.03004,526,192
Apr 22, 20240.02900.03100.02800.03100.03106,220,025
Apr 19, 20240.02500.03200.02500.02800.028017,384,062
Apr 18, 20240.02450.02600.02400.02400.02404,920,118
Apr 17, 20240.02600.02600.02400.02500.02502,554,365
Apr 16, 20240.02500.02700.02300.02600.02609,148,078
Apr 15, 20240.02900.02900.02400.02400.024013,348,117
Apr 12, 20240.02600.02900.02500.02900.029016,082,416
Apr 11, 20240.02200.02700.02100.02500.025015,487,457
Apr 10, 20240.01900.02400.01900.02200.022010,839,633
Apr 9, 20240.01800.01900.01800.01900.0190565,557
Apr 8, 20240.01800.01900.01800.01900.019010,185,981
Apr 5, 20240.01800.01900.01700.01700.01706,479,740
Apr 4, 20240.01900.01900.01800.01900.0190793,502
Apr 3, 20240.01900.01900.01800.01900.01901,967,173
Apr 2, 20240.01900.01900.01800.01900.01901,246,753
Mar 28, 20240.01900.01900.01800.01900.01904,390,317
Mar 27, 20240.02100.02100.01800.01800.01808,285,827
Mar 26, 20240.02100.02200.02000.02100.02101,719,821
Mar 25, 20240.02000.02100.02000.02000.02002,133,652
Mar 22, 20240.02000.02000.01900.02000.0200453,464
Mar 21, 20240.02000.02100.01900.01900.01903,770,581
Mar 20, 20240.01900.02100.01800.01900.01902,821,541
Mar 19, 20240.01800.02000.01800.01900.01902,115,313
Mar 18, 20240.01900.02000.01700.01700.01702,647,327
Mar 15, 20240.02100.02100.01900.01900.01902,779,248
Mar 14, 20240.02200.02600.01900.01900.019013,099,281
Mar 13, 20240.01800.01900.01800.01900.01901,659,042
Mar 12, 20240.01800.01850.01800.01800.0180468,542

Related Tickers

KCC.AX Kincora Copper Limited
0.0260
0.00%
 
CPO.AX Culpeo Minerals Limited
0.0160
-5.88%
 
AR1.AX Austral Resources Australia Ltd
0.1600
0.00%
 
NRX.AX Noronex Limited
0.0150
-6.25%
 
NFM.AX New Frontier Minerals Limited
0.0160
0.00%
 
NTM.AX NT Minerals Limited
0.0020
0.00%
 
ALM.AX Alma Metals Limited
0.0050
0.00%
 
CVV.AX Caravel Minerals Limited
0.1700
+6.25%
 
GRX.AX GreenX Metals Limited
0.8600
+1.18%
 
MAC.AX MAC Copper Limited
16.27
+4.63%