Cobre Limited (ASX:CBEO)
Australia · Delayed Price · Currency is AUD 0.2900
-0.0100 (-3.33%)
At close: Sep 11, 2026
ASX:CBEO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.33% | 918,164 |
| Sep 10, 2026 | 0.33 | 0.33 | 0.30 | 0.30 | 0.30 | -6.25% | 106,836 |
| Sep 9, 2026 | 0.35 | 0.35 | 0.32 | 0.32 | 0.32 | 3.23% | 83,822 |
| Sep 8, 2026 | 0.35 | 0.35 | 0.31 | 0.31 | 0.31 | -4.62% | 4,400 |
| Sep 7, 2026 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | - | 30,285 |
| Sep 4, 2026 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | 1.56% | 108,100 |
| Sep 3, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 3.23% | 3,125 |
| Sep 2, 2026 | 0.34 | 0.34 | 0.31 | 0.31 | 0.31 | -11.43% | 36,333 |
| Sep 1, 2026 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | 2.94% | 50,357 |
| Aug 31, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 3.03% | 50 |
| Aug 28, 2026 | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | 1.54% | 34,714 |
| Aug 27, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -7.14% | 25,000 |
| Aug 26, 2026 | 0.32 | 0.35 | 0.32 | 0.35 | 0.35 | 12.90% | 287,705 |
| Aug 25, 2026 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | 1.64% | 60,395 |
| Aug 24, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -4.69% | 47,486 |
| Aug 21, 2026 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 6.67% | 26,574 |
| Aug 19, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 3.45% | 304,000 |
| Aug 18, 2026 | 0.27 | 0.30 | 0.27 | 0.29 | 0.29 | 9.43% | 1,377,680 |
| Aug 17, 2026 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 6.00% | 145,561 |
| Aug 13, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -9.09% | 44,329 |
| Aug 12, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 17.02% | 3,400 |
| Aug 11, 2026 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | -4.08% | 419,130 |
| Aug 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 7,000 |
| Aug 7, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 304,200 |
| Aug 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.35% | 105,000 |
| Aug 5, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 27.78% | 270,305 |
| Aug 4, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -10.00% | 4,350 |
| Aug 3, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 11.11% | 76,666 |
| Jul 29, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 125,000 |
| Jul 28, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 101,135 |
| Jul 27, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -5.00% | 20,000 |
| Jul 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 10,000 |
| Jul 23, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 25,000 |
| Jul 22, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00% | 50,000 |
| Jul 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 17.65% | 50,000 |
| Jul 17, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -12.82% | 43,939 |
| Jul 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.63% | 38,054 |
| Jul 15, 2026 | 0.17 | 0.21 | 0.17 | 0.19 | 0.19 | 5.56% | 231,666 |
| Jul 14, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -10.00% | 95,000 |
| Jul 13, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 153,000 |
| Jul 10, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -6.82% | 220,976 |
| Jul 9, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -15.38% | 1,199,556 |
| Jul 6, 2026 | 0.30 | 0.30 | 0.26 | 0.26 | 0.26 | -10.34% | 143,110 |
| Jul 3, 2026 | 0.28 | 0.30 | 0.27 | 0.29 | 0.29 | 3.57% | 366,890 |
| Jul 2, 2026 | 0.26 | 0.28 | 0.25 | 0.28 | 0.28 | 33.33% | 40,000 |
| Jul 1, 2026 | 0.22 | 0.24 | 0.21 | 0.21 | 0.21 | -12.50% | 143,590 |
| Jun 26, 2026 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | -2.04% | 145,688 |
| Jun 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -5.77% | 25,000 |
| Jun 23, 2026 | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | -7.14% | 228,103 |
| Jun 22, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -1.75% | 192,472 |