Advertisement
Coppermoly Limited (COY.AX)
ASX - ASX Delayed Price. Currency in AUD
Follow
At close: 01:56PM AEDT
Advertisement
Time Period:
Oct 20, 2023 - Oct 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Oct 17, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 10,000 |
| Oct 16, 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
| Oct 15, 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
| Oct 14, 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 46,512 |
| Oct 11, 2024 | 0.0090 | 0.0090 | 0.0085 | 0.0090 | 0.0090 | 587,808 |
| Oct 10, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Oct 09, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Oct 08, 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 127,087 |
| Oct 07, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Oct 04, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 812,106 |
| Oct 03, 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| Oct 02, 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 32,951 |
| Oct 01, 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| Sep 30, 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| Sep 27, 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| Sep 26, 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| Sep 25, 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| Sep 24, 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| Sep 23, 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| Sep 20, 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| Sep 19, 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| Sep 18, 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| Sep 17, 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| Sep 16, 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| Sep 13, 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| Sep 12, 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| Sep 11, 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 498 |
| Sep 10, 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 303,727 |
| Sep 09, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Sep 06, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Sep 05, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Sep 04, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 201,000 |
| Sep 03, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Sep 02, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Aug 30, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Aug 29, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Aug 28, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Aug 27, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Aug 26, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,119 |
| Aug 23, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 46,667 |
| Aug 22, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Aug 21, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Aug 20, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Aug 19, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Aug 16, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Aug 15, 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 11,000 |
| Aug 14, 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 90 |
| Aug 13, 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 91,461 |
| Aug 12, 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| Aug 09, 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| Aug 08, 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| Aug 07, 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| Aug 06, 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 100,000 |
| Aug 05, 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| Aug 02, 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| Aug 01, 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| Jul 31, 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| Jul 30, 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 248,530 |
| Jul 29, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Jul 26, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Jul 25, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Jul 24, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Jul 23, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 5 |
| Jul 22, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Jul 19, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Jul 18, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Jul 17, 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 128,865 |
| Jul 16, 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 40,000 |
| Jul 15, 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 130,037 |
| Jul 12, 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| Jul 11, 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 893 |
| Jul 10, 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| Jul 09, 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 104,143 |
| Jul 08, 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 17,314 |
| Jul 05, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Jul 04, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Jul 03, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Jul 02, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Jul 01, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Jun 28, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Jun 27, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 92,767 |
| Jun 26, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Jun 25, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 69,623 |
| Jun 24, 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| Jun 21, 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| Jun 20, 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| Jun 19, 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| Jun 18, 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| Jun 17, 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 1,910 |
| Jun 14, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 20,000 |
| Jun 13, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Jun 12, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 9,000 |
| Jun 11, 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 189,911 |
| Jun 07, 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| Jun 06, 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 12,358 |
| Jun 05, 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| Jun 04, 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| Jun 03, 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| May 31, 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 157,890 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.