Cobre Limited (ASX:CBE)
Australia · Delayed Price · Currency is AUD 0.2550
+0.0250 (10.87%)
May 19, 2026, 4:10 PM AEST
Cobre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | - | 8.70% | 283,983 |
| May 18, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -6.12% | 4,093,379 |
| May 15, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | - | 6,054,733 |
| May 14, 2026 | 0.23 | 0.25 | 0.22 | 0.25 | 0.25 | 8.89% | 5,517,056 |
| May 13, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 2.27% | 5,905,661 |
| May 12, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 4.76% | 3,020,719 |
| May 11, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -6.67% | 3,491,420 |
| May 8, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.17% | 3,415,745 |
| May 7, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 4.55% | 3,263,594 |
| May 6, 2026 | 0.22 | 0.23 | 0.20 | 0.22 | 0.22 | 10.00% | 4,873,766 |
| May 5, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 3,077,180 |
| May 4, 2026 | 0.24 | 0.24 | 0.20 | 0.20 | 0.20 | -14.89% | 5,408,403 |
| May 1, 2026 | 0.21 | 0.25 | 0.21 | 0.24 | 0.24 | 11.90% | 7,804,914 |
| Apr 30, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 5,373,824 |
| Apr 29, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | - | 5,304,186 |
| Apr 28, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 4.76% | 4,004,582 |
| Apr 27, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 5.00% | 5,594,699 |
| Apr 24, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 2.56% | 4,612,205 |
| Apr 23, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 7,436,125 |
| Apr 22, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 1,965,935 |
| Apr 21, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.56% | 3,265,444 |
| Apr 20, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 2.86% | 4,057,674 |
| Apr 17, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 2.94% | 6,114,024 |
| Apr 16, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 7,093,440 |
| Apr 15, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 9.68% | 7,359,628 |
| Apr 14, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 2,357,648 |
| Apr 13, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -8.82% | 5,112,197 |
| Apr 10, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 5,343,481 |
| Apr 9, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 3,791,167 |
| Apr 8, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 4,993,351 |
| Apr 7, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | - | 1,389,962 |
| 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 |