Centaurus Metals Limited (ASX:CTM)
0.4200
+0.0050 (1.20%)
Aug 6, 2025, 4:10 PM AEST
Blueprint Medicines Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 6, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | - | 1.20% | 165,278 |
Aug 5, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | - | 76,940 |
Aug 4, 2025 | 0.42 | 0.42 | 0.40 | 0.42 | 0.42 | 5.06% | 372,801 |
Aug 1, 2025 | 0.42 | 0.43 | 0.39 | 0.40 | 0.40 | -7.06% | 774,457 |
Jul 31, 2025 | 0.42 | 0.43 | 0.41 | 0.43 | 0.43 | 1.19% | 672,210 |
Jul 30, 2025 | 0.42 | 0.44 | 0.42 | 0.42 | 0.42 | 5.00% | 1,102,799 |
Jul 29, 2025 | 0.41 | 0.43 | 0.40 | 0.40 | 0.40 | -1.23% | 1,168,052 |
Jul 28, 2025 | 0.40 | 0.41 | 0.39 | 0.41 | 0.41 | 1.25% | 1,038,301 |
Jul 25, 2025 | 0.39 | 0.41 | 0.39 | 0.40 | 0.40 | 1.27% | 666,925 |
Jul 24, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | 2.60% | 1,013,168 |
Jul 23, 2025 | 0.40 | 0.41 | 0.39 | 0.39 | 0.39 | -1.28% | 1,054,199 |
Jul 22, 2025 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | 4.00% | 1,122,390 |
Jul 21, 2025 | 0.35 | 0.39 | 0.35 | 0.38 | 0.38 | 7.14% | 2,149,606 |
Jul 18, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 468,431 |
Jul 17, 2025 | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | - | 817,799 |
Jul 16, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | - | 1,747,610 |
Jul 15, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | 1.45% | 203,101 |
Jul 14, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.43% | 367,305 |
Jul 11, 2025 | 0.35 | 0.36 | 0.34 | 0.35 | 0.35 | - | 416,709 |
Jul 10, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | 2.94% | 1,232,492 |
Jul 9, 2025 | 0.36 | 0.37 | 0.31 | 0.34 | 0.34 | -2.86% | 2,224,443 |
Jul 8, 2025 | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | 2.94% | 201,070 |
Jul 7, 2025 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -2.86% | 373,372 |
Jul 4, 2025 | 0.34 | 0.37 | 0.34 | 0.35 | 0.35 | 2.94% | 145,453 |
Jul 3, 2025 | 0.35 | 0.36 | 0.34 | 0.34 | 0.34 | -1.45% | 437,545 |
Jul 2, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -4.17% | 220,439 |
Jul 1, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | -2.70% | 194,954 |
Jun 30, 2025 | 0.37 | 0.38 | 0.36 | 0.37 | 0.37 | 5.71% | 319,814 |
Jun 27, 2025 | 0.35 | 0.38 | 0.35 | 0.35 | 0.35 | - | 642,333 |
Jun 26, 2025 | 0.34 | 0.36 | 0.34 | 0.35 | 0.35 | - | 622,074 |
Jun 25, 2025 | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | - | 213,816 |
Jun 24, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | 6.06% | 316,972 |
Jun 23, 2025 | 0.35 | 0.36 | 0.33 | 0.33 | 0.33 | -9.59% | 480,316 |
Jun 20, 2025 | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | 2.82% | 1,952,407 |
Jun 19, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | -1.39% | 106,566 |
Jun 18, 2025 | 0.36 | 0.38 | 0.36 | 0.36 | 0.36 | 2.86% | 528,680 |
Jun 17, 2025 | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -4.11% | 460,143 |
Jun 16, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -2.67% | 852,476 |
Jun 13, 2025 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | - | 348,582 |
Jun 12, 2025 | 0.38 | 0.39 | 0.37 | 0.38 | 0.38 | 1.35% | 251,020 |
Jun 11, 2025 | 0.40 | 0.40 | 0.37 | 0.37 | 0.37 | -7.50% | 387,544 |
Jun 10, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | 5.26% | 511,239 |
Jun 6, 2025 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -3.80% | 239,251 |
Jun 5, 2025 | 0.38 | 0.41 | 0.38 | 0.40 | 0.40 | 1.28% | 709,570 |
Jun 4, 2025 | 0.38 | 0.40 | 0.37 | 0.39 | 0.39 | 6.85% | 720,255 |
Jun 3, 2025 | 0.39 | 0.39 | 0.35 | 0.37 | 0.37 | -5.19% | 551,019 |
Jun 2, 2025 | 0.39 | 0.39 | 0.36 | 0.39 | 0.39 | - | 440,078 |
May 30, 2025 | 0.40 | 0.40 | 0.38 | 0.39 | 0.39 | -1.28% | 322,912 |
May 29, 2025 | 0.38 | 0.39 | 0.37 | 0.39 | 0.39 | 6.85% | 772,457 |
May 28, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | -1.35% | 429,962 |