Skip to main content
Cooper Metals Limited (ASX:CPM)
Australia flag Australia · Delayed Price · Currency is AUD
0.0480
+0.0020 (4.35%)
Mar 10, 2026, 3:45 PM AEST

Cooper Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20260.050.050.050.050.054.35%191,526
Mar 9, 20260.050.050.050.050.05-9.80%254,675
Mar 6, 20260.060.060.050.050.05-15.00%399,481
Mar 5, 20260.060.060.050.060.065.26%166,137
Mar 4, 20260.060.060.060.060.063.64%177
Mar 3, 20260.060.060.060.060.06-6.78%157,466
Mar 2, 20260.060.060.060.060.06-42,019
Feb 27, 20260.060.060.060.060.065.36%204,132
Feb 26, 20260.060.060.060.060.061.82%177,387
Feb 25, 20260.060.060.060.060.06-8.33%10,903
Feb 24, 20260.060.060.060.060.069.09%279,360
Feb 23, 20260.050.060.050.060.063.77%373,193
Feb 20, 20260.050.050.050.050.053.92%169,986
Feb 19, 20260.050.050.050.050.05-1.92%49,924
Feb 18, 20260.050.050.050.050.054.00%198,283
Feb 17, 20260.050.050.050.050.05-1,722
Feb 16, 20260.050.050.050.050.05-3.85%190,770
Feb 13, 20260.050.050.050.050.05-3.70%10,000
Feb 12, 20260.050.050.050.050.051.89%446
Feb 11, 20260.050.050.050.050.056.00%10,079
Feb 10, 20260.050.050.050.050.05-9.09%49,033
Feb 6, 20260.050.060.050.060.06-33,597
Feb 5, 20260.060.060.060.060.065.77%15,444
Feb 4, 20260.050.050.050.050.056.12%877,203
Feb 3, 20260.050.050.050.050.05-64,671
Feb 2, 20260.050.050.050.050.05-2.00%414,697
Jan 30, 20260.060.060.050.050.05-3.85%119,779
Jan 29, 20260.060.060.050.050.05-10.34%412,335
Jan 28, 20260.060.060.060.060.065.45%42,572
Jan 27, 20260.060.060.060.060.061.85%37,226
Jan 23, 20260.060.060.050.050.05-8.47%194,821
Jan 22, 20260.060.060.060.060.06-1.67%78,000
Jan 21, 20260.060.060.060.060.06-69,480
Jan 20, 20260.060.060.050.060.067.14%503,767
Jan 19, 20260.060.060.060.060.06-209,581
Jan 16, 20260.060.070.060.060.06-8.20%730,975
Jan 15, 20260.060.070.060.060.06-8.96%119,221
Jan 14, 20260.060.070.060.070.0717.54%480,971
Jan 13, 20260.060.060.060.060.065.56%41,482
Jan 12, 20260.060.060.050.050.05-5.26%26,252
Jan 9, 20260.060.060.060.060.065.56%13,884
Jan 8, 20260.060.060.050.050.05-6.90%154,368
Jan 7, 20260.060.060.060.060.069.43%5,046
Jan 5, 20260.050.050.050.050.051.92%20
Jan 2, 20260.060.060.050.050.05-7.14%458,349
Dec 31, 20250.060.060.060.060.061.82%275,668
Dec 30, 20250.050.060.050.060.06-5.17%249,251
Dec 29, 20250.050.060.050.060.06-1.69%13,263
Dec 24, 20250.060.060.060.060.06-1.67%59
Dec 23, 20250.060.060.060.060.06-209
Dec 22, 20250.060.060.060.060.063.45%4,718
Dec 19, 20250.060.060.060.060.06-35,000
Dec 18, 20250.060.060.060.060.063.57%27,257
Dec 17, 20250.060.060.060.060.06-3.45%17,873
Dec 12, 20250.060.060.060.060.0611.54%110,362
Dec 10, 20250.060.060.050.050.05-5.45%95,096
Dec 9, 20250.060.060.060.060.06-12,680
Dec 8, 20250.060.060.060.060.06-13,644
Dec 5, 20250.060.060.060.060.065.77%11,669
Dec 4, 20250.050.050.050.050.056.12%115,365
Dec 3, 20250.050.050.050.050.05-2.00%235,611
Dec 1, 20250.050.050.050.050.05-1.96%75,000
Nov 28, 20250.050.050.050.050.05-1.92%408,492
Nov 26, 20250.050.050.050.050.054.00%10,000
Nov 25, 20250.050.050.050.050.05-9.09%339,048
Nov 24, 20250.060.060.060.060.06-1.79%25,000
Nov 20, 20250.060.060.060.060.06-18,234
Nov 19, 20250.060.060.060.060.06-27,387
Nov 18, 20250.060.060.060.060.067.69%94,006
Nov 17, 20250.050.050.050.050.05-10.34%10,000
Nov 14, 20250.060.060.060.060.06-7.94%131,758
Nov 13, 20250.060.060.060.060.06-1.56%102,211
Nov 12, 20250.060.060.060.060.06-79
Nov 11, 20250.060.060.060.060.066.67%75,982
Nov 10, 20250.060.060.060.060.061.69%161,875
Nov 7, 20250.060.060.060.060.06-0.84%7,157
Nov 6, 20250.060.060.060.060.060.85%100,000
Nov 5, 20250.060.060.060.060.06-1.67%192,500
Nov 4, 20250.060.060.060.060.06-3.23%524,253
Oct 30, 20250.060.060.060.060.06-40,000
Oct 29, 20250.060.060.060.060.061.64%8,225
Oct 28, 20250.060.060.060.060.06-3.17%616
Oct 27, 20250.060.060.060.060.0618.87%355,390
Oct 24, 20250.060.060.050.050.05-14.52%473,750
Oct 22, 20250.060.060.060.060.068.77%334,688
Oct 21, 20250.070.070.060.060.06-13.64%834,651
Oct 20, 20250.070.070.070.070.07-1.49%128,981
Oct 17, 20250.070.070.070.070.07-6.94%40,206
Oct 16, 20250.070.070.070.070.077.46%74,796
Oct 15, 20250.070.070.070.070.071.52%31,475
Oct 14, 20250.060.070.060.070.0710.00%56,627
Oct 13, 20250.070.070.060.060.06-9.09%10,337
Oct 10, 20250.060.070.060.070.07-4.35%163,000
Oct 8, 20250.070.070.070.070.07-1.43%105,713
Oct 7, 20250.070.070.070.070.072.94%58,109
Oct 6, 20250.070.070.070.070.071.49%14,977
Oct 3, 20250.070.070.070.070.07-2.90%117,538
Oct 1, 20250.070.070.070.070.07-1.43%38,204
Sep 30, 20250.070.070.070.070.07-2.78%162,450
Sep 29, 20250.070.070.070.070.072.86%4,000