Cooper Metals Limited CPM
ASX · Australia · Non-Energy Minerals
AUD 0.0950+0.01 (+6.74%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 0.09 | +6.74% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 88.25K |
| 2026-10-01 | AUD 0.09 | -1.11% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 3.41K |
| 2026-09-30 | AUD 0.09 | -3.23% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 50.06K |
| 2026-09-29 | AUD 0.09 | -2.11% | AUD 0.10 | AUD 0.10 | AUD 0.09 | 47.50K |
| 2026-09-28 | AUD 0.09 | -2.06% | AUD 0.10 | AUD 0.10 | AUD 0.09 | 151.44K |
| 2026-09-25 | AUD 0.10 | +1.04% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 9.56K |
| 2026-09-24 | AUD 0.10 | -8.57% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 201.24K |
| 2026-09-23 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 700.49K |
| 2026-09-22 | AUD 0.10 | +9.37% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 284.50K |
| 2026-09-21 | AUD 0.10 | +6.67% | AUD 0.09 | AUD 0.10 | AUD 0.09 | 66.37K |
| 2026-09-18 | AUD 0.09 | +3.45% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 57.50K |
| 2026-09-17 | AUD 0.09 | +3.57% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 11.27K |
| 2026-09-16 | AUD 0.08 | 0.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 0 |
| 2026-09-15 | AUD 0.08 | +5.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 121.71K |
| 2026-09-14 | AUD 0.08 | 0.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 100 |
| 2026-09-11 | AUD 0.08 | 0.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 8.19K |
| 2026-09-10 | AUD 0.08 | 0.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 37.63K |
| 2026-09-09 | AUD 0.08 | -9.09% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 51.56K |
| 2026-09-08 | AUD 0.09 | +2.33% | AUD 0.08 | AUD 0.09 | AUD 0.08 | 217.65K |
| 2026-09-07 | AUD 0.09 | -9.47% | AUD 0.10 | AUD 0.10 | AUD 0.09 | 95.81K |
| 2026-09-04 | AUD 0.09 | +5.56% | AUD 0.09 | AUD 0.10 | AUD 0.09 | 694.02K |
| 2026-09-03 | AUD 0.09 | +2.27% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 5.05K |
| 2026-09-02 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 173.68K |
| 2026-09-01 | AUD 0.09 | -2.22% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 119.26K |
| 2026-08-31 | AUD 0.09 | -5.26% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 72.96K |
| 2026-08-28 | AUD 0.09 | +6.74% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 463.36K |
| 2026-08-27 | AUD 0.09 | +11.25% | AUD 0.09 | AUD 0.09 | AUD 0.08 | 255.63K |
| 2026-08-26 | AUD 0.08 | +8.11% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 215.18K |
| 2026-08-25 | AUD 0.07 | -3.90% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 191.02K |
| 2026-08-24 | AUD 0.08 | +14.93% | AUD 0.07 | AUD 0.08 | AUD 0.07 | 627.21K |
| 2026-08-21 | AUD 0.07 | +1.52% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 136.95K |
| 2026-08-20 | AUD 0.07 | 0.00% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 29.52K |
| 2026-08-19 | AUD 0.07 | -4.35% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 236.76K |
| 2026-08-18 | AUD 0.07 | +6.15% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 908.09K |
| 2026-08-17 | AUD 0.06 | +8.33% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 105.08K |
| 2026-08-14 | AUD 0.06 | -9.09% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 50.70K |
| 2026-08-13 | AUD 0.07 | +1.54% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 27.18K |
| 2026-08-12 | AUD 0.06 | -1.52% | AUD 0.07 | AUD 0.07 | AUD 0.06 | 98.45K |
| 2026-08-11 | AUD 0.07 | +1.54% | AUD 0.06 | AUD 0.07 | AUD 0.06 | 243.29K |
| 2026-08-10 | AUD 0.06 | +1.56% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 220 |
| 2026-08-07 | AUD 0.06 | +20.75% | AUD 0.06 | AUD 0.06 | AUD 0.05 | 2.59M |
| 2026-08-06 | AUD 0.05 | 0.00% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 0 |
| 2026-08-05 | AUD 0.05 | -8.62% | AUD 0.06 | AUD 0.06 | AUD 0.05 | 5.67K |
| 2026-08-04 | AUD 0.06 | +3.57% | AUD 0.06 | AUD 0.06 | AUD 0.05 | 189.86K |
| 2026-08-03 | AUD 0.06 | 0.00% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 0 |
| 2026-07-31 | AUD 0.06 | -3.45% | AUD 0.06 | AUD 0.06 | AUD 0.05 | 766.88K |
| 2026-07-30 | AUD 0.06 | +1.75% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 58.42K |
| 2026-07-29 | AUD 0.06 | -5.00% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 1.21M |
| 2026-07-28 | AUD 0.06 | -7.69% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 107.23K |
| 2026-07-27 | AUD 0.06 | +3.17% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 339.81K |
| 2026-07-24 | AUD 0.06 | -1.56% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 397 |
| 2026-07-23 | AUD 0.06 | +6.67% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 345.46K |
| 2026-07-22 | AUD 0.06 | +1.69% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 424.29K |
| 2026-07-21 | AUD 0.06 | +13.46% | AUD 0.06 | AUD 0.06 | AUD 0.05 | 66.06K |
| 2026-07-20 | AUD 0.05 | -3.70% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 173.62K |
| 2026-07-17 | AUD 0.05 | -6.90% | AUD 0.06 | AUD 0.06 | AUD 0.05 | 918 |
| 2026-07-16 | AUD 0.06 | -6.45% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 196.75K |
| 2026-07-15 | AUD 0.06 | 0.00% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 0 |
| 2026-07-14 | AUD 0.06 | +1.64% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 333 |
| 2026-07-13 | AUD 0.06 | +1.67% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 20.67K |
| 2026-07-10 | AUD 0.06 | +1.69% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 142.99K |
| 2026-07-09 | AUD 0.06 | +3.51% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 28.16K |
| 2026-07-08 | AUD 0.06 | 0.00% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 0 |
| 2026-07-07 | AUD 0.06 | 0.00% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 0 |
| 2026-07-06 | AUD 0.06 | -12.31% | AUD 0.07 | AUD 0.07 | AUD 0.06 | 256.49K |
| 2026-07-03 | AUD 0.06 | +16.07% | AUD 0.06 | AUD 0.07 | AUD 0.06 | 607.13K |
| 2026-07-02 | AUD 0.06 | +9.80% | AUD 0.05 | AUD 0.06 | AUD 0.05 | 273.47K |
| 2026-07-01 | AUD 0.05 | 0.00% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 0 |
| 2026-06-30 | AUD 0.05 | +4.08% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 325.60K |
| 2026-06-29 | AUD 0.05 | -2.00% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 127.01K |
| 2026-06-26 | AUD 0.05 | 0.00% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 64.85K |
| 2026-06-25 | AUD 0.05 | -5.66% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 45.53K |
| 2026-06-24 | AUD 0.05 | +6.00% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 13.42K |
| 2026-06-23 | AUD 0.05 | -3.85% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 205.76K |
| 2026-06-22 | AUD 0.05 | -7.14% | AUD 0.06 | AUD 0.06 | AUD 0.05 | 335.10K |
| 2026-06-19 | AUD 0.06 | -1.75% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 116.22K |
| 2026-06-18 | AUD 0.06 | 0.00% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 53.24K |
| 2026-06-17 | AUD 0.06 | -5.00% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 37.50K |
| 2026-06-16 | AUD 0.06 | +7.14% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 39.60K |
| 2026-06-15 | AUD 0.06 | -6.67% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 207.88K |
| 2026-06-12 | AUD 0.06 | -4.76% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 191.25K |
| 2026-06-11 | AUD 0.06 | 0.00% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 0 |
| 2026-06-10 | AUD 0.06 | 0.00% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 0 |
| 2026-06-09 | AUD 0.06 | -5.97% | AUD 0.07 | AUD 0.07 | AUD 0.06 | 640.79K |
| 2026-06-05 | AUD 0.07 | +4.69% | AUD 0.06 | AUD 0.07 | AUD 0.06 | 1.83M |
| 2026-06-04 | AUD 0.06 | +14.29% | AUD 0.05 | AUD 0.06 | AUD 0.05 | 464.02K |
| 2026-06-03 | AUD 0.06 | +1.82% | AUD 0.05 | AUD 0.06 | AUD 0.05 | 45.24K |
| 2026-06-02 | AUD 0.05 | 0.00% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 400.00K |
| 2026-06-01 | AUD 0.05 | -3.51% | AUD 0.06 | AUD 0.06 | AUD 0.05 | 102 |
| 2026-05-29 | AUD 0.06 | +1.79% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 10.06K |