Cobre Limited (ASX:CBE)
Australia · Delayed Price · Currency is AUD 0.1600
-0.0250 (-13.51%)
At close: Jan 30, 2026
Cobre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 12.00% | 1,235,127 |
| Jan 15, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -3.85% | 1,133,449 |
| Jan 14, 2026 | 0.11 | 0.14 | 0.11 | 0.13 | 0.13 | 23.81% | 1,345,105 |
| Jan 13, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.70% | 1,274,155 |
| Jan 12, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -4.17% | 1,311,697 |
| Jan 9, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 964,418 |
| Jan 8, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 711,816 |
| Jan 7, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 157,526 |
| Jan 6, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 208,148 |
| Jan 5, 2026 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | 10.00% | 1,334,359 |
| Jan 2, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 101,708 |
| Dec 31, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 29,369 |
| Dec 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.70% | 193,711 |
| Dec 29, 2025 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 15.00% | 298,868 |
| Dec 24, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 1.01% | 445,803 |
| Dec 23, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 4.21% | 1,172,028 |
| Dec 22, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 1.60% | 1,091,265 |
| Dec 19, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 3.89% | 826,395 |
| Dec 18, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -6.25% | 2,382,681 |
| Dec 17, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -8.57% | 2,943,578 |
| Dec 16, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.55% | 2,616,486 |
| Dec 15, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 1,787,969 |
| Dec 12, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -8.00% | 643,680 |
| Dec 11, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 1,265,120 |
| Dec 10, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 13.64% | 1,027,765 |
| Dec 9, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 844,528 |
| Dec 8, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -8.00% | 835,487 |
| Dec 5, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 566,349 |
| Dec 4, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 971,542 |
| Dec 3, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 1,629,720 |
| Dec 2, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 1,490,657 |
| Dec 1, 2025 | 0.16 | 0.17 | 0.14 | 0.14 | 0.14 | -6.67% | 1,471,138 |
| Nov 28, 2025 | 0.14 | 0.17 | 0.13 | 0.15 | 0.15 | 11.11% | 4,896,361 |
| Nov 27, 2025 | 0.12 | 0.14 | 0.11 | 0.14 | 0.14 | 22.73% | 3,845,212 |
| Nov 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 1,588,211 |
| Nov 25, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 7.14% | 987,106 |
| Nov 24, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 1.03% | 565,631 |
| Nov 21, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -7.62% | 526,937 |
| Nov 20, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 752,444 |
| Nov 19, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 1,849,027 |
| Nov 18, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 9.37% | 2,615,282 |