Skip to main content
logo
Cooper Metals Limited (ASX:CPM)
Australia flag Australia · Delayed Price · Currency is AUD
0.0970
+0.0010 (1.04%)
Sep 25, 2026, 3:36 PM AEST

Cooper Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20260.100.100.100.10-1.04%9,562
Sep 24, 20260.100.100.100.100.10-8.57%201,237
Sep 23, 20260.110.110.100.110.11-700,490
Sep 22, 20260.100.110.100.110.119.37%284,497
Sep 21, 20260.090.100.090.100.106.67%66,369
Sep 18, 20260.090.090.090.090.093.45%57,500
Sep 17, 20260.090.090.090.090.093.57%11,270
Sep 15, 20260.080.080.080.080.085.00%121,714
Sep 14, 20260.080.080.080.080.08-100
Sep 11, 20260.080.080.080.080.08-8,191
Sep 10, 20260.080.080.080.080.08-37,632
Sep 9, 20260.080.080.080.080.08-9.09%51,563
Sep 8, 20260.080.090.080.090.092.33%217,648
Sep 7, 20260.100.100.090.090.09-9.47%95,814
Sep 4, 20260.090.100.090.100.105.56%694,019
Sep 3, 20260.090.090.090.090.092.27%5,050
Sep 2, 20260.090.090.090.090.09-173,679
Sep 1, 20260.090.090.090.090.09-2.22%119,264
Aug 31, 20260.090.090.090.090.09-5.26%72,961
Aug 28, 20260.100.100.090.100.106.74%463,359
Aug 27, 20260.090.090.080.090.0911.25%255,631
Aug 26, 20260.080.080.080.080.088.11%215,183
Aug 25, 20260.070.070.070.070.07-3.90%191,021
Aug 24, 20260.070.080.070.080.0814.93%627,206
Aug 21, 20260.070.070.070.070.071.52%136,953
Aug 20, 20260.070.070.070.070.07-29,523
Aug 19, 20260.070.070.070.070.07-4.35%236,756
Aug 18, 20260.070.070.070.070.076.15%908,092
Aug 17, 20260.060.070.060.070.078.33%105,075
Aug 14, 20260.060.060.060.060.06-9.09%50,695
Aug 13, 20260.070.070.070.070.071.54%27,175
Aug 12, 20260.070.070.060.070.07-1.52%98,446
Aug 11, 20260.060.070.060.070.071.54%243,287
Aug 10, 20260.070.070.070.070.071.56%220
Aug 7, 20260.060.070.050.060.0620.75%2,586,362
Aug 5, 20260.060.060.050.050.05-8.62%5,667
Aug 4, 20260.060.060.060.060.063.57%189,855
Jul 31, 20260.060.060.050.060.06-3.45%766,877
Jul 30, 20260.060.060.060.060.061.75%58,424
Jul 29, 20260.060.060.060.060.06-5.00%1,213,324
Jul 28, 20260.070.070.060.060.06-7.69%107,233
Jul 27, 20260.060.070.060.070.073.17%339,813
Jul 24, 20260.060.060.060.060.06-1.56%397
Jul 23, 20260.060.060.060.060.066.67%345,457
Jul 22, 20260.060.060.060.060.061.69%424,289
Jul 21, 20260.060.060.060.060.0613.46%66,055
Jul 20, 20260.050.050.050.050.05-3.70%173,616
Jul 17, 20260.060.060.050.050.05-6.90%918
Jul 16, 20260.060.060.060.060.06-6.45%196,751
Jul 14, 20260.060.060.060.060.061.64%333