Copper 360 Limited (JSE:CPR)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 74.00
+12.00 (19.35%)
At close: Dec 5, 2025
Copper 360 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 69.00 | 70.00 | 68.00 | 70.00 | 56.47 | - | 670,153 |
| Oct 8, 2025 | 70.00 | 70.00 | 69.00 | 70.00 | 56.47 | - | 422,756 |
| Oct 7, 2025 | 70.00 | 70.00 | 69.00 | 70.00 | 56.47 | - | 450,594 |
| Oct 6, 2025 | 70.00 | 70.00 | 68.00 | 70.00 | 56.47 | - | 216,746 |
| Oct 3, 2025 | 69.00 | 70.00 | 69.00 | 70.00 | 56.47 | - | 665,397 |
| Oct 2, 2025 | 70.00 | 70.00 | 66.00 | 70.00 | 56.47 | - | 457,133 |
| Oct 1, 2025 | 69.00 | 70.00 | 67.00 | 70.00 | 56.47 | - | 221,160 |
| Sep 30, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 56.47 | - | 211,400 |
| Sep 29, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 56.47 | 2.94% | 157,425 |
| Sep 26, 2025 | 70.00 | 70.00 | 66.00 | 68.00 | 54.86 | -2.86% | 613,229 |
| Sep 25, 2025 | 69.00 | 70.00 | 65.00 | 70.00 | 56.47 | - | 628,741 |
| Sep 23, 2025 | 64.00 | 70.00 | 64.00 | 70.00 | 56.47 | - | 43,530 |
| Sep 22, 2025 | 69.00 | 70.00 | 63.00 | 70.00 | 56.47 | 7.69% | 164,959 |
| Sep 19, 2025 | 66.00 | 66.00 | 64.00 | 65.00 | 52.44 | -4.41% | 186,500 |
| Sep 18, 2025 | 72.00 | 73.00 | 68.00 | 68.00 | 54.86 | -5.56% | 1,130,361 |
| Sep 17, 2025 | 69.00 | 72.00 | 69.00 | 72.00 | 58.09 | 12.50% | 1,487,011 |
| Sep 16, 2025 | 60.00 | 70.00 | 60.00 | 64.00 | 51.63 | 8.47% | 652,500 |
| Sep 15, 2025 | 54.00 | 59.00 | 53.00 | 59.00 | 47.60 | 3.51% | 394,741 |
| Sep 12, 2025 | 59.00 | 59.00 | 54.00 | 57.00 | 45.98 | -3.39% | 988,809 |
| Sep 11, 2025 | 62.00 | 63.00 | 57.00 | 59.00 | 47.60 | -6.35% | 457,739 |
| Sep 10, 2025 | 64.00 | 64.00 | 61.00 | 63.00 | 50.83 | 1.61% | 180,766 |
| Sep 9, 2025 | 68.00 | 68.00 | 62.00 | 62.00 | 50.02 | -10.14% | 299,363 |
| Sep 8, 2025 | 70.00 | 70.00 | 65.00 | 69.00 | 55.67 | 2.99% | 70,775 |
| Sep 5, 2025 | 70.00 | 72.00 | 60.00 | 67.00 | 54.05 | -5.63% | 3,499,263 |
| Sep 4, 2025 | 71.00 | 74.00 | 71.00 | 71.00 | 57.28 | -1.39% | 73,405 |
| Sep 3, 2025 | 70.00 | 73.00 | 70.00 | 72.00 | 58.09 | -2.70% | 63,366 |
| Sep 2, 2025 | 74.00 | 74.00 | 73.00 | 74.00 | 59.70 | 4.23% | 112,440 |
| Sep 1, 2025 | 74.00 | 75.00 | 71.00 | 71.00 | 57.28 | -4.05% | 73,026 |
| Aug 29, 2025 | 74.00 | 74.00 | 68.00 | 74.00 | 59.70 | 7.25% | 426,884 |
| Aug 28, 2025 | 73.00 | 75.00 | 69.00 | 69.00 | 55.67 | -1.43% | 10,411,680 |
| Aug 27, 2025 | 73.00 | 73.00 | 67.00 | 70.00 | 56.47 | -6.67% | 415,247 |
| Aug 26, 2025 | 78.00 | 78.00 | 72.00 | 75.00 | 60.51 | - | 188,392 |
| Aug 25, 2025 | 73.00 | 77.00 | 70.00 | 75.00 | 60.51 | 2.74% | 380,554 |
| Aug 22, 2025 | 76.00 | 78.00 | 73.00 | 73.00 | 58.89 | -3.95% | 120,869 |
| Aug 21, 2025 | 71.00 | 76.00 | 71.00 | 76.00 | 61.31 | - | 210,262 |
| Aug 20, 2025 | 71.00 | 77.00 | 71.00 | 76.00 | 61.31 | 8.57% | 299,477 |
| Aug 19, 2025 | 76.00 | 79.00 | 69.00 | 70.00 | 56.47 | -12.50% | 631,035 |
| Aug 18, 2025 | 95.00 | 95.00 | 80.00 | 80.00 | 64.54 | -15.79% | 506,061 |
| Aug 15, 2025 | 102.00 | 102.00 | 89.00 | 95.00 | 76.64 | -4.04% | 370,920 |
| Aug 14, 2025 | 102.00 | 102.00 | 96.00 | 99.00 | 79.87 | -2.94% | 414,344 |
| Aug 13, 2025 | 105.00 | 107.00 | 102.00 | 102.00 | 82.29 | -5.56% | 296,547 |
| Aug 12, 2025 | 107.00 | 108.00 | 107.00 | 108.00 | 87.13 | 0.93% | 146,521 |
| Aug 11, 2025 | 102.00 | 109.00 | 102.00 | 107.00 | 86.32 | 4.90% | 212,004 |
| Aug 8, 2025 | 111.00 | 111.00 | 102.00 | 102.00 | 82.29 | -8.11% | 286,756 |
| Aug 7, 2025 | 115.00 | 115.00 | 110.00 | 111.00 | 89.55 | -2.63% | 160,667 |
| Aug 6, 2025 | 113.00 | 119.00 | 113.00 | 114.00 | 91.97 | -0.87% | 32,086 |
| Aug 5, 2025 | 125.00 | 125.00 | 113.00 | 115.00 | 92.78 | -2.54% | 474,807 |
| Aug 4, 2025 | 135.00 | 135.00 | 118.00 | 118.00 | 95.20 | -8.53% | 178,335 |
| Aug 1, 2025 | 142.00 | 142.00 | 129.00 | 129.00 | 104.07 | - | 24,634 |
| Jul 31, 2025 | 128.00 | 129.00 | 119.00 | 129.00 | 104.07 | 0.78% | 542,617 |
| Jul 30, 2025 | 136.00 | 136.00 | 125.00 | 128.00 | 103.26 | -5.19% | 500,409 |
| Jul 29, 2025 | 135.00 | 135.00 | 113.00 | 135.00 | 108.91 | -1.46% | 12,796,280 |
| Jul 28, 2025 | 145.00 | 145.00 | 135.00 | 137.00 | 110.52 | -3.52% | 1,178,446 |
| Jul 25, 2025 | 140.00 | 142.00 | 138.00 | 142.00 | 114.56 | 1.43% | 158,062 |
| Jul 24, 2025 | 141.00 | 141.00 | 139.00 | 140.00 | 112.95 | - | 16,859 |
| Jul 23, 2025 | 147.00 | 147.00 | 131.00 | 140.00 | 112.95 | -0.71% | 1,608,124 |
| Jul 22, 2025 | 144.00 | 144.00 | 141.00 | 141.00 | 113.75 | - | 415,922 |
| Jul 21, 2025 | 144.00 | 144.00 | 141.00 | 141.00 | 113.75 | -1.40% | 637,460 |
| Jul 18, 2025 | 142.00 | 145.00 | 142.00 | 143.00 | 115.37 | -1.38% | 276,932 |