ASX - Delayed Quote AUD

Coppermoly Limited (COY.AX)

Compare
0.0100 0.0000 (0.00%)
At close: October 17 at 1:56 PM GMT+11
Currency in AUD
Download
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 9, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Oct 8, 2024 0.0110 0.0110 0.0100 0.0100 0.0100 127,087
Oct 7, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Oct 4, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 812,106
Oct 3, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Oct 2, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 32,951
Oct 1, 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 9, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Sep 6, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Sep 5, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Sep 4, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 201,000
Sep 3, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Sep 2, 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 9, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Aug 8, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Aug 7, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Aug 6, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 100,000
Aug 5, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Aug 2, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Aug 1, 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 9, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 104,143
Jul 8, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 17,314
Jul 5, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jul 4, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jul 3, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jul 2, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jul 1, 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 7, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Jun 6, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 12,358
Jun 5, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Jun 4, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Jun 3, 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
May 30, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
May 29, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
May 28, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
May 27, 2024 0.0120 0.0120 0.0110 0.0110 0.0110 51,227
May 24, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
May 23, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 333,016
May 22, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
May 21, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 87,642
May 20, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
May 17, 2024 0.0130 0.0140 0.0130 0.0130 0.0130 102,350
May 16, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 111,111
May 15, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
May 14, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
May 13, 2024 0.0110 0.0120 0.0110 0.0120 0.0120 383,584
May 10, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 476,559
May 9, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
May 8, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
May 7, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
May 6, 2024 0.0120 0.0120 0.0100 0.0110 0.0110 783,800
May 3, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 120,000
May 2, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
May 1, 2024 0.0130 0.0130 0.0120 0.0120 0.0120 422,992
Apr 30, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 8,693
Apr 29, 2024 0.0130 0.0140 0.0130 0.0140 0.0140 175,175
Apr 26, 2024 0.0120 0.0130 0.0120 0.0130 0.0130 901,771
Apr 24, 2024 0.0130 0.0130 0.0120 0.0120 0.0120 10,990
Apr 23, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Apr 22, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Apr 19, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 82,568
Apr 18, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 12,019
Apr 17, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 4,864
Apr 16, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 500,000
Apr 15, 2024 0.0120 0.0130 0.0120 0.0130 0.0130 1,228,304
Apr 12, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Apr 11, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Apr 10, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Apr 9, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 20,000
Apr 8, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 16,567
Apr 5, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Apr 4, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 20,000
Apr 3, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Apr 2, 2024 0.0130 0.0130 0.0120 0.0120 0.0120 40,454
Mar 28, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 93,907
Mar 27, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 26, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 25, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 3,778
Mar 22, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 200,001
Mar 21, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 22,381
Mar 20, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 50,000
Mar 19, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Mar 18, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 29,856
Mar 15, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 180,106
Mar 14, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 221,977
Mar 13, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Mar 12, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 2,411
Mar 11, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 189
Mar 8, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 17,400
Mar 7, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 6, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 5, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 4, 2024 0.0110 0.0110 0.0100 0.0100 0.0100 200,001
Mar 1, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 29, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 37,342
Feb 28, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 27, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 469
Feb 26, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 23, 2024 0.0120 0.0120 0.0100 0.0100 0.0100 64,988
Feb 22, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Feb 21, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 19,606
Feb 20, 2024 0.0120 0.0120 0.0110 0.0110 0.0110 90,394
Feb 19, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 192,183
Feb 16, 2024 0.0110 0.0120 0.0100 0.0120 0.0120 176,834
Feb 15, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Feb 14, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 90
Feb 13, 2024 0.0100 0.0110 0.0100 0.0110 0.0110 123,333
Feb 12, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 152,000
Feb 9, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Feb 8, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Feb 7, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Feb 6, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Feb 5, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Feb 2, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Feb 1, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Jan 31, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Jan 30, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Jan 29, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Jan 25, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 100,000
Jan 24, 2024 0.0140 0.0140 0.0130 0.0130 0.0130 715,233
Jan 23, 2024 0.0110 0.0140 0.0110 0.0140 0.0140 1,813,037
Jan 22, 2024 0.0120 0.0120 0.0110 0.0110 0.0110 1,359,973
Jan 19, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 258,307
Jan 18, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 8,334
Jan 17, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Jan 16, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Jan 15, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Jan 12, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Jan 11, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Jan 10, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Jan 9, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 50,000
Jan 8, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Jan 5, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Jan 4, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Jan 3, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Jan 2, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Dec 29, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 -
Dec 28, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 -
Dec 27, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 3,569
Dec 22, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 -
Dec 21, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 100,000
Dec 20, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 -
Dec 19, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 -
Dec 18, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 3,776
Dec 15, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 -
Dec 14, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 -
Dec 13, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 23,973
Dec 12, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 -
Dec 11, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 -
Dec 8, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 -
Dec 7, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 -
Dec 6, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 -
Dec 5, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 -
Dec 4, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 -
Dec 1, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 -
Nov 30, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 38,884
Nov 29, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 50,000
Nov 28, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 38,884
Nov 27, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 -
Nov 24, 2023 0.0120 0.0130 0.0120 0.0130 0.0130 37,602
Nov 23, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 464,501
Nov 22, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 35,499
Nov 21, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 -
Nov 20, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 42,045
Nov 17, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 207,275
Nov 16, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 -
Nov 15, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 99,666
Nov 14, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 -
Nov 13, 2023 0.0120 0.0120 0.0110 0.0110 0.0110 695,754
Nov 10, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 500,755
Nov 9, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 -
Nov 8, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 -
Nov 7, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 768,302
Nov 6, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 509,022
Nov 3, 2023 0.0130 0.0140 0.0120 0.0120 0.0120 563,075
Nov 2, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 -
Nov 1, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 -
Oct 31, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 -
Oct 30, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 755
Oct 27, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 40,000
Oct 26, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 -
Oct 25, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 -
Oct 24, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 25,820
Oct 23, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 66,840
Oct 20, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 -
Oct 19, 2023 0.0130 0.0140 0.0130 0.0140 0.0140 60,454
Oct 18, 2023 0.0120 0.0130 0.0120 0.0130 0.0130 99,360