Cobre Limited (ASX:CBE)
Australia · Delayed Price · Currency is AUD 0.1500
0.00 (0.00%)
Apr 2, 2026, 4:10 PM AEST
Cobre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | - | 4,495,896 |
| Apr 1, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 3,246,125 |
| Mar 31, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -3.23% | 4,963,877 |
| Mar 30, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 6.90% | 6,614,145 |
| Mar 27, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -12.12% | 3,891,034 |
| Mar 26, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 2,192,625 |
| Mar 25, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 17.86% | 2,792,055 |
| Mar 24, 2026 | 0.14 | 0.16 | 0.14 | 0.14 | 0.14 | 3.70% | 2,821,761 |
| Mar 23, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -12.90% | 5,367,674 |
| Mar 20, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 3.33% | 2,321,272 |
| Mar 19, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -10.45% | 2,591,860 |
| Mar 18, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 4.69% | 1,248,950 |
| Mar 17, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 1,224,640 |
| Mar 16, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -5.71% | 2,196,875 |
| Mar 13, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -2.78% | 1,961,849 |
| Mar 12, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -7.69% | 1,848,728 |
| Mar 11, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 2,829,620 |
| Mar 10, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 11.76% | 3,354,218 |
| Mar 9, 2026 | 0.19 | 0.19 | 0.16 | 0.17 | 0.17 | -10.53% | 4,330,682 |
| Mar 6, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -9.52% | 2,338,174 |
| Mar 5, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -2.33% | 1,753,580 |
| Mar 4, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -2.27% | 3,595,053 |
| Mar 3, 2026 | 0.20 | 0.23 | 0.20 | 0.22 | 0.22 | 7.32% | 3,140,734 |
| Mar 2, 2026 | 0.23 | 0.23 | 0.20 | 0.21 | 0.21 | -8.89% | 5,297,046 |
| Feb 27, 2026 | 0.22 | 0.24 | 0.21 | 0.23 | 0.23 | 4.65% | 2,834,735 |
| Feb 26, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -2.27% | 1,787,847 |
| Feb 25, 2026 | 0.20 | 0.23 | 0.20 | 0.22 | 0.22 | 15.79% | 4,777,570 |
| Feb 24, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 1,611,458 |
| Feb 23, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 5.56% | 1,143,276 |
| Feb 20, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 9.09% | 6,092,227 |
| Feb 19, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -5.71% | 5,099,917 |
| Feb 18, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -5.41% | 2,636,578 |
| Feb 17, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | -2.63% | 2,188,397 |
| Feb 16, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 2.70% | 3,148,492 |
| Feb 13, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -13.95% | 4,378,870 |
| Feb 12, 2026 | 0.20 | 0.23 | 0.20 | 0.22 | 0.22 | 34.37% | 11,765,600 |
| Feb 6, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -3.03% | 1,006,986 |
| Feb 5, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 2,122,261 |
| Feb 4, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 1,467,346 |
| Feb 3, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 560,468 |
| Feb 2, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 1,288,771 |
| Jan 30, 2026 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | -13.51% | 2,735,586 |
| Jan 29, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 15.62% | 4,646,517 |
| Jan 28, 2026 | 0.14 | 0.17 | 0.14 | 0.16 | 0.16 | 14.29% | 3,479,242 |
| Jan 27, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -6.67% | 1,294,750 |
| Jan 23, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -3.23% | 2,019,223 |
| Jan 22, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 6.90% | 2,288,438 |
| Jan 21, 2026 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 7.41% | 1,799,059 |
| Jan 20, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 1,322,840 |
| Jan 19, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -3.57% | 1,647,455 |