Copper 360 Limited (JSE:CPR)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 80.00
-15.00 (-15.79%)
At close: Aug 18, 2025, 5:00 PM SAST
Copper 360 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 76.00 | 79.00 | 69.00 | 70.00 | 70.00 | -12.50% | 631,035 |
| Aug 18, 2025 | 95.00 | 95.00 | 80.00 | 80.00 | 80.00 | -15.79% | 506,061 |
| Aug 15, 2025 | 102.00 | 102.00 | 89.00 | 95.00 | 95.00 | -4.04% | 370,920 |
| Aug 14, 2025 | 102.00 | 102.00 | 96.00 | 99.00 | 99.00 | -2.94% | 414,344 |
| Aug 13, 2025 | 105.00 | 107.00 | 102.00 | 102.00 | 102.00 | -5.56% | 296,547 |
| Aug 12, 2025 | 107.00 | 108.00 | 107.00 | 108.00 | 108.00 | 0.93% | 146,521 |
| Aug 11, 2025 | 102.00 | 109.00 | 102.00 | 107.00 | 107.00 | 4.90% | 212,004 |
| Aug 8, 2025 | 111.00 | 111.00 | 102.00 | 102.00 | 102.00 | -8.11% | 286,756 |
| Aug 7, 2025 | 115.00 | 115.00 | 110.00 | 111.00 | 111.00 | -2.63% | 160,667 |
| Aug 6, 2025 | 113.00 | 119.00 | 113.00 | 114.00 | 114.00 | -0.87% | 32,086 |
| Aug 5, 2025 | 125.00 | 125.00 | 113.00 | 115.00 | 115.00 | -2.54% | 474,807 |
| Aug 4, 2025 | 135.00 | 135.00 | 118.00 | 118.00 | 118.00 | -8.53% | 178,335 |
| Aug 1, 2025 | 142.00 | 142.00 | 129.00 | 129.00 | 129.00 | - | 24,634 |
| Jul 31, 2025 | 128.00 | 129.00 | 119.00 | 129.00 | 129.00 | 0.78% | 542,617 |
| Jul 30, 2025 | 136.00 | 136.00 | 125.00 | 128.00 | 128.00 | -5.19% | 500,409 |
| Jul 29, 2025 | 135.00 | 135.00 | 113.00 | 135.00 | 135.00 | -1.46% | 12,796,280 |
| Jul 28, 2025 | 145.00 | 145.00 | 135.00 | 137.00 | 137.00 | -3.52% | 1,178,446 |
| Jul 25, 2025 | 140.00 | 142.00 | 138.00 | 142.00 | 142.00 | 1.43% | 158,062 |
| Jul 24, 2025 | 141.00 | 141.00 | 139.00 | 140.00 | 140.00 | - | 16,859 |
| Jul 23, 2025 | 147.00 | 147.00 | 131.00 | 140.00 | 140.00 | -0.71% | 1,608,124 |
| Jul 22, 2025 | 144.00 | 144.00 | 141.00 | 141.00 | 141.00 | - | 415,922 |
| Jul 21, 2025 | 144.00 | 144.00 | 141.00 | 141.00 | 141.00 | -1.40% | 637,460 |
| Jul 18, 2025 | 142.00 | 145.00 | 142.00 | 143.00 | 143.00 | -1.38% | 276,932 |
| Jul 17, 2025 | 145.00 | 147.00 | 144.00 | 145.00 | 145.00 | -0.68% | 558,703 |
| Jul 16, 2025 | 145.00 | 147.00 | 145.00 | 146.00 | 146.00 | -0.68% | 1,574,356 |
| Jul 15, 2025 | 147.00 | 147.00 | 144.00 | 147.00 | 147.00 | - | 513,508 |
| Jul 14, 2025 | 147.00 | 148.00 | 142.00 | 147.00 | 147.00 | 0.68% | 471,262 |
| Jul 11, 2025 | 145.00 | 148.00 | 143.00 | 146.00 | 146.00 | 2.10% | 109,309 |
| Jul 10, 2025 | 146.00 | 148.00 | 142.00 | 143.00 | 143.00 | - | 261,437 |
| Jul 9, 2025 | 143.00 | 152.00 | 142.00 | 143.00 | 143.00 | -3.38% | 272,447 |
| Jul 8, 2025 | 154.00 | 154.00 | 144.00 | 148.00 | 148.00 | -0.67% | 541,214 |
| Jul 7, 2025 | 155.00 | 159.00 | 141.00 | 149.00 | 149.00 | -6.29% | 2,000,512 |
| Jul 4, 2025 | 160.00 | 160.00 | 151.00 | 159.00 | 159.00 | 1.92% | 24,966 |
| Jul 3, 2025 | 160.00 | 160.00 | 154.00 | 156.00 | 156.00 | -0.64% | 177,839 |
| Jul 2, 2025 | 159.00 | 178.00 | 154.00 | 157.00 | 157.00 | -1.88% | 904,652 |
| Jul 1, 2025 | 149.00 | 162.00 | 149.00 | 160.00 | 160.00 | 0.63% | 4,461,311 |
| Jun 30, 2025 | 158.00 | 159.00 | 152.00 | 159.00 | 159.00 | 0.63% | 85,852 |
| Jun 27, 2025 | 150.00 | 158.00 | 149.00 | 158.00 | 158.00 | 6.76% | 379,685 |
| Jun 26, 2025 | 148.00 | 148.00 | 139.00 | 148.00 | 148.00 | 3.50% | 558,934 |
| Jun 25, 2025 | 140.00 | 145.00 | 136.00 | 143.00 | 143.00 | 5.15% | 82,774 |
| Jun 24, 2025 | 138.00 | 148.00 | 136.00 | 136.00 | 136.00 | -2.16% | 304,348 |
| Jun 23, 2025 | 130.00 | 145.00 | 130.00 | 139.00 | 139.00 | 0.72% | 504,347 |
| Jun 20, 2025 | 150.00 | 152.00 | 138.00 | 138.00 | 138.00 | -4.83% | 2,280,548 |
| Jun 19, 2025 | 158.00 | 158.00 | 145.00 | 145.00 | 145.00 | -5.84% | 629,731 |
| Jun 18, 2025 | 159.00 | 159.00 | 153.00 | 154.00 | 154.00 | -3.75% | 391,503 |
| Jun 17, 2025 | 163.00 | 163.00 | 157.00 | 160.00 | 160.00 | - | 132,168 |
| Jun 13, 2025 | 163.00 | 164.00 | 158.00 | 160.00 | 160.00 | -1.23% | 556,601 |
| Jun 12, 2025 | 164.00 | 164.00 | 161.00 | 162.00 | 162.00 | 0.62% | 599,327 |
| Jun 11, 2025 | 156.00 | 162.00 | 156.00 | 161.00 | 161.00 | 0.63% | 315,501 |
| Jun 10, 2025 | 159.00 | 160.00 | 158.00 | 160.00 | 160.00 | - | 349,018 |