Skip to main content
Cooper Metals Limited (ASX:CPM)
Australia flag Australia · Delayed Price · Currency is AUD
0.0500
-0.0020 (-3.85%)
Apr 29, 2026, 3:49 PM AEST

Cooper Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.050.050.050.050.05-3.85%225,271
Apr 28, 20260.060.060.050.050.05-14.75%1,394,364
Apr 27, 20260.060.060.060.060.06-3.17%387,112
Apr 24, 20260.060.060.060.060.06-149,568
Apr 23, 20260.060.060.060.060.068.62%280,730
Apr 22, 20260.060.060.060.060.06-3.33%211,388
Apr 21, 20260.060.060.060.060.0617.65%1,116,768
Apr 16, 20260.050.050.050.050.0513.33%295,642
Apr 15, 20260.050.050.040.050.05-127,500
Apr 14, 20260.050.050.050.050.05-4,015
Apr 13, 20260.050.050.050.050.05-2.17%89,163
Apr 9, 20260.050.050.050.050.05-4.17%87,205
Apr 7, 20260.050.050.050.050.05-7,016
Apr 1, 20260.050.050.050.050.05-188,711
Mar 30, 20260.050.050.050.050.05-2.04%6,944
Mar 27, 20260.050.050.050.050.0516.67%145,802
Mar 26, 20260.050.050.040.040.04-8.70%14,177
Mar 25, 20260.050.050.050.050.05-1
Mar 24, 20260.040.050.040.050.052.22%45,158
Mar 23, 20260.050.050.050.050.05-4.26%300,335
Mar 20, 20260.050.050.050.050.05-9.62%299,018
Mar 19, 20260.050.050.050.050.051.96%1,649
Mar 18, 20260.050.050.050.050.052.00%2,500
Mar 17, 20260.050.050.050.050.052.04%14,813
Mar 16, 20260.050.050.050.050.05-8,982
Mar 13, 20260.050.050.050.050.05-5.77%43,776
Mar 12, 20260.050.060.050.050.05-138,913
Mar 11, 20260.050.050.050.050.058.33%7,363
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