Copper 360 Limited (JSE:CPR)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 61.00
-1.00 (-1.61%)
At close: Dec 19, 2025
Copper 360 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 62.00 | 63.00 | 60.00 | 61.00 | 61.00 | -1.61% | 1,546,438 |
| Dec 18, 2025 | 57.00 | 64.00 | 57.00 | 62.00 | 62.00 | 6.90% | 762,525 |
| Dec 17, 2025 | 59.00 | 60.00 | 56.00 | 58.00 | 58.00 | -1.69% | 2,127,767 |
| Dec 15, 2025 | 59.00 | 59.00 | 56.00 | 59.00 | 59.00 | - | 93,444 |
| Dec 12, 2025 | 59.00 | 60.00 | 56.00 | 59.00 | 59.00 | -1.67% | 3,583,582 |
| Dec 11, 2025 | 60.00 | 62.00 | 59.00 | 60.00 | 60.00 | -1.64% | 843,550 |
| Dec 10, 2025 | 69.00 | 69.00 | 60.00 | 61.00 | 61.00 | 1.67% | 1,879,547 |
| Dec 9, 2025 | 64.00 | 64.00 | 58.00 | 60.00 | 60.00 | -6.25% | 1,555,391 |
| Dec 8, 2025 | 70.00 | 73.00 | 58.00 | 64.00 | 64.00 | -13.51% | 1,974,241 |
| Dec 5, 2025 | 66.00 | 75.00 | 59.00 | 74.00 | 74.00 | 19.35% | 1,158,488 |
| Dec 4, 2025 | 50.00 | 68.00 | 50.00 | 62.00 | 62.00 | 24.00% | 1,817,038 |
| Dec 3, 2025 | 51.00 | 54.00 | 50.00 | 50.00 | 50.00 | - | 619,110 |
| Dec 2, 2025 | 50.00 | 52.00 | 49.00 | 50.00 | 50.00 | - | 283,133 |
| Dec 1, 2025 | 50.00 | 52.00 | 50.00 | 50.00 | 50.00 | - | 54,431 |
| Nov 28, 2025 | 50.00 | 53.00 | 50.00 | 50.00 | 50.00 | - | 98,294 |
| Nov 27, 2025 | 51.00 | 53.00 | 50.00 | 50.00 | 50.00 | -5.66% | 103,000 |
| Nov 26, 2025 | 53.00 | 53.00 | 50.00 | 53.00 | 53.00 | - | 290,146 |
| Nov 25, 2025 | 52.00 | 54.00 | 50.00 | 53.00 | 53.00 | - | 1,251,097 |
| Nov 24, 2025 | 53.00 | 54.00 | 51.00 | 53.00 | 53.00 | -1.85% | 472,919 |
| Nov 21, 2025 | 59.00 | 59.00 | 51.00 | 54.00 | 54.00 | -3.57% | 708,113 |
| Nov 20, 2025 | 68.00 | 68.00 | 55.00 | 56.00 | 56.00 | -9.68% | 522,336 |
| Nov 19, 2025 | 67.00 | 68.00 | 62.00 | 62.00 | 62.00 | -7.46% | 143,087 |
| Nov 18, 2025 | 66.00 | 67.00 | 64.00 | 67.00 | 54.05 | 4.69% | 181,965 |
| Nov 17, 2025 | 65.00 | 67.00 | 64.00 | 64.00 | 51.63 | - | 33,669 |
| Nov 14, 2025 | 69.00 | 69.00 | 64.00 | 64.00 | 51.63 | -7.25% | 157,487 |
| Nov 13, 2025 | 66.00 | 69.00 | 66.00 | 69.00 | 55.67 | 2.99% | 22,195 |
| Nov 12, 2025 | 69.00 | 70.00 | 66.00 | 67.00 | 54.05 | -1.47% | 180,315 |
| Nov 11, 2025 | 68.00 | 69.00 | 66.00 | 68.00 | 54.86 | -1.45% | 72,574 |
| Nov 10, 2025 | 70.00 | 70.00 | 68.00 | 69.00 | 55.67 | - | 202,396 |
| Nov 7, 2025 | 70.00 | 70.00 | 69.00 | 69.00 | 55.67 | -1.43% | 65,502 |
| Nov 6, 2025 | 68.00 | 70.00 | 68.00 | 70.00 | 56.47 | - | 43,358 |
| Nov 5, 2025 | 69.00 | 70.00 | 69.00 | 70.00 | 56.47 | 2.94% | 35,704 |
| Nov 4, 2025 | 68.00 | 69.00 | 67.00 | 68.00 | 54.86 | - | 203,697 |
| Nov 3, 2025 | 70.00 | 70.00 | 66.00 | 68.00 | 54.86 | -2.86% | 157,239 |
| Oct 31, 2025 | 69.00 | 70.00 | 68.00 | 70.00 | 56.47 | 2.94% | 82,397 |
| Oct 30, 2025 | 68.00 | 69.00 | 67.00 | 68.00 | 54.86 | 1.49% | 155,166 |
| Oct 29, 2025 | 69.00 | 69.00 | 67.00 | 67.00 | 54.05 | -2.90% | 81,744 |
| Oct 28, 2025 | 69.00 | 69.00 | 67.00 | 69.00 | 55.67 | - | 59,401 |
| Oct 27, 2025 | 69.00 | 69.00 | 66.00 | 69.00 | 55.67 | 1.47% | 96,445 |
| Oct 24, 2025 | 69.00 | 69.00 | 68.00 | 68.00 | 54.86 | -1.45% | 42,961 |
| Oct 23, 2025 | 68.00 | 69.00 | 67.00 | 69.00 | 55.67 | 2.99% | 53,116 |
| Oct 22, 2025 | 68.00 | 68.00 | 67.00 | 67.00 | 54.05 | -1.47% | 1,395 |
| Oct 21, 2025 | 69.00 | 69.00 | 66.00 | 68.00 | 54.86 | 3.03% | 148,322 |
| Oct 20, 2025 | 68.00 | 69.00 | 66.00 | 66.00 | 53.25 | -4.35% | 127,805 |
| Oct 17, 2025 | 67.00 | 69.00 | 66.00 | 69.00 | 55.67 | - | 474,861 |
| Oct 16, 2025 | 68.00 | 69.00 | 67.00 | 69.00 | 55.67 | -1.43% | 568,804 |
| Oct 15, 2025 | 66.00 | 70.00 | 66.00 | 70.00 | 56.47 | 6.06% | 2,771,285 |
| Oct 14, 2025 | 70.00 | 70.00 | 66.00 | 66.00 | 53.25 | -5.71% | 558,242 |
| Oct 13, 2025 | 68.00 | 70.00 | 68.00 | 70.00 | 56.47 | - | 142,561 |
| Oct 10, 2025 | 68.00 | 70.00 | 68.00 | 70.00 | 56.47 | - | 98,901 |