Copper 360 Limited (CPR.JO)
Johannesburg - Johannesburg Delayed price. Currency in ZAc (0.01 ZAR)
Add to watchlist
As of 02:04PM SAST. Market open.
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in ZAcDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 450.00 | 478.00 | 469.00 | 472.00 | 472.00 | 522,646 |
| 21 Jun 2024 | 450.00 | 472.00 | 436.00 | 472.00 | 472.00 | 982,776 |
| 20 Jun 2024 | 442.00 | 449.00 | 436.00 | 448.00 | 448.00 | 275,346 |
| 19 Jun 2024 | 449.00 | 449.00 | 425.00 | 442.00 | 442.00 | 80,283 |
| 18 Jun 2024 | 450.00 | 450.00 | 409.00 | 445.00 | 445.00 | 262,648 |
| 14 Jun 2024 | 434.00 | 448.00 | 421.00 | 442.00 | 442.00 | 81,733 |
| 13 Jun 2024 | 420.00 | 434.00 | 420.00 | 434.00 | 434.00 | 76,882 |
| 12 Jun 2024 | 400.00 | 449.00 | 396.00 | 420.00 | 420.00 | 3,042,601 |
| 11 Jun 2024 | 390.00 | 429.00 | 390.00 | 400.00 | 400.00 | 625,346 |
| 10 Jun 2024 | 440.00 | 440.00 | 395.00 | 425.00 | 425.00 | 241,115 |
| 07 Jun 2024 | 388.00 | 440.00 | 360.00 | 440.00 | 440.00 | 728,170 |
| 06 Jun 2024 | 391.00 | 415.00 | 390.00 | 396.00 | 396.00 | 280,017 |
| 05 Jun 2024 | 416.00 | 420.00 | 388.00 | 390.00 | 390.00 | 613,947 |
| 04 Jun 2024 | 449.00 | 458.00 | 410.00 | 415.00 | 415.00 | 410,691 |
| 03 Jun 2024 | 434.00 | 434.00 | 430.00 | 433.00 | 433.00 | 91,872 |
| 31 May 2024 | 425.00 | 448.00 | 423.00 | 434.00 | 434.00 | 194,747 |
| 30 May 2024 | 450.00 | 450.00 | 416.00 | 425.00 | 425.00 | 213,126 |
| 28 May 2024 | 435.00 | 450.00 | 415.00 | 435.00 | 435.00 | 512,942 |
| 27 May 2024 | 450.00 | 450.00 | 411.00 | 420.00 | 420.00 | 212,015 |
| 24 May 2024 | 441.00 | 458.00 | 430.00 | 440.00 | 440.00 | 214,082 |
| 23 May 2024 | 460.00 | 460.00 | 440.00 | 440.00 | 440.00 | 492,661 |
| 22 May 2024 | 469.00 | 469.00 | 449.00 | 460.00 | 460.00 | 334,236 |
| 21 May 2024 | 470.00 | 479.00 | 447.00 | 450.00 | 450.00 | 371,577 |
| 20 May 2024 | 466.00 | 485.00 | 457.00 | 457.00 | 457.00 | 1,176,111 |
| 17 May 2024 | 477.00 | 485.00 | 452.00 | 465.00 | 465.00 | 699,999 |
| 16 May 2024 | 460.00 | 478.00 | 460.00 | 477.00 | 477.00 | 1,036,813 |
| 15 May 2024 | 464.00 | 465.00 | 440.00 | 450.00 | 450.00 | 452,756 |
| 14 May 2024 | 420.00 | 449.00 | 417.00 | 445.00 | 445.00 | 448,015 |
| 13 May 2024 | 443.00 | 443.00 | 410.00 | 410.00 | 410.00 | 384,347 |
| 10 May 2024 | 478.00 | 478.00 | 429.00 | 443.00 | 443.00 | 440,837 |
| 09 May 2024 | 472.00 | 475.00 | 445.00 | 445.00 | 445.00 | 445,413 |
| 08 May 2024 | 470.00 | 483.00 | 460.00 | 467.00 | 467.00 | 4,405,751 |
| 07 May 2024 | 479.00 | 480.00 | 461.00 | 467.00 | 467.00 | 402,325 |
| 06 May 2024 | 453.00 | 486.00 | 453.00 | 470.00 | 470.00 | 401,896 |
| 03 May 2024 | 480.00 | 520.00 | 450.00 | 452.00 | 452.00 | 566,168 |
| 02 May 2024 | 549.00 | 575.00 | 480.00 | 481.00 | 481.00 | 763,552 |
| 30 Apr 2024 | 521.00 | 610.00 | 510.00 | 525.00 | 525.00 | 1,728,355 |
| 29 Apr 2024 | 420.00 | 519.00 | 420.00 | 500.00 | 500.00 | 1,855,195 |
| 26 Apr 2024 | 384.00 | 420.00 | 383.00 | 405.00 | 405.00 | 1,432,317 |
| 25 Apr 2024 | 327.00 | 400.00 | 320.00 | 359.00 | 359.00 | 1,240,930 |
| 24 Apr 2024 | 271.00 | 333.00 | 245.00 | 310.00 | 310.00 | 1,384,316 |
| 23 Apr 2024 | 250.00 | 272.00 | 241.00 | 260.00 | 260.00 | 482,955 |
| 22 Apr 2024 | 267.00 | 272.00 | 249.00 | 250.00 | 250.00 | 640,641 |
| 19 Apr 2024 | 269.00 | 274.00 | 241.00 | 250.00 | 250.00 | 793,207 |
| 18 Apr 2024 | 285.00 | 298.00 | 265.00 | 270.00 | 270.00 | 815,904 |
| 17 Apr 2024 | 276.00 | 288.00 | 275.00 | 288.00 | 288.00 | 792,408 |
| 16 Apr 2024 | 276.00 | 298.00 | 276.00 | 279.00 | 279.00 | 388,970 |
| 15 Apr 2024 | 285.00 | 285.00 | 272.00 | 280.00 | 280.00 | 454,236 |
| 12 Apr 2024 | 275.00 | 280.00 | 268.00 | 275.00 | 275.00 | 501,524 |
| 11 Apr 2024 | 276.00 | 280.00 | 263.00 | 265.00 | 265.00 | 712,103 |
| 10 Apr 2024 | 278.00 | 280.00 | 260.00 | 260.00 | 260.00 | 523,141 |
| 09 Apr 2024 | 278.00 | 295.00 | 248.00 | 266.00 | 266.00 | 862,261 |
| 08 Apr 2024 | 290.00 | 296.00 | 275.00 | 280.00 | 280.00 | 536,089 |
| 05 Apr 2024 | 295.00 | 300.00 | 274.00 | 277.00 | 277.00 | 290,493 |
| 04 Apr 2024 | 282.00 | 305.00 | 282.00 | 285.00 | 285.00 | 444,053 |
| 03 Apr 2024 | 293.00 | 305.00 | 280.00 | 280.00 | 280.00 | 373,820 |
| 02 Apr 2024 | 310.00 | 329.00 | 287.00 | 287.00 | 287.00 | 462,338 |
| 28 Mar 2024 | 307.00 | 315.00 | 283.00 | 310.00 | 310.00 | 659,868 |
| 27 Mar 2024 | 308.00 | 316.00 | 295.00 | 305.00 | 305.00 | 653,380 |
| 26 Mar 2024 | 296.00 | 309.00 | 281.00 | 285.00 | 285.00 | 749,237 |
| 25 Mar 2024 | 305.00 | 319.00 | 290.00 | 303.00 | 303.00 | 622,085 |
| 22 Mar 2024 | 289.00 | 330.00 | 280.00 | 305.00 | 305.00 | 929,061 |
| 20 Mar 2024 | 290.00 | 290.00 | 270.00 | 275.00 | 275.00 | 463,740 |
| 19 Mar 2024 | 271.00 | 297.00 | 265.00 | 270.00 | 270.00 | 547,442 |
| 18 Mar 2024 | 280.00 | 290.00 | 261.00 | 261.00 | 261.00 | 496,764 |
| 15 Mar 2024 | 263.00 | 277.00 | 262.00 | 276.00 | 276.00 | 390,382 |
| 14 Mar 2024 | 280.00 | 280.00 | 261.00 | 276.00 | 276.00 | 569,983 |
| 13 Mar 2024 | 276.00 | 286.00 | 260.00 | 276.00 | 276.00 | 608,147 |
| 12 Mar 2024 | 299.00 | 299.00 | 269.00 | 285.00 | 285.00 | 702,642 |
| 11 Mar 2024 | 281.00 | 295.00 | 272.00 | 275.00 | 275.00 | 561,134 |
| 08 Mar 2024 | 290.00 | 305.00 | 280.00 | 281.00 | 281.00 | 232,209 |
| 07 Mar 2024 | 291.00 | 313.00 | 282.00 | 282.00 | 282.00 | 247,982 |
| 06 Mar 2024 | 289.00 | 310.00 | 280.00 | 310.00 | 310.00 | 360,839 |
| 05 Mar 2024 | 310.00 | 311.00 | 275.00 | 288.00 | 288.00 | 450,786 |
| 04 Mar 2024 | 310.00 | 315.00 | 292.00 | 300.00 | 300.00 | 220,636 |
| 01 Mar 2024 | 330.00 | 330.00 | 294.00 | 294.00 | 294.00 | 254,798 |
| 29 Feb 2024 | 339.00 | 339.00 | 299.00 | 310.00 | 310.00 | 305,361 |
| 28 Feb 2024 | 325.00 | 337.00 | 286.00 | 308.00 | 308.00 | 409,755 |
| 27 Feb 2024 | 337.00 | 337.00 | 300.00 | 307.00 | 307.00 | 3,435,962 |
| 26 Feb 2024 | 325.00 | 349.00 | 300.00 | 300.00 | 300.00 | 566,723 |
| 23 Feb 2024 | 322.00 | 334.00 | 299.00 | 310.00 | 310.00 | 807,323 |
| 22 Feb 2024 | 338.00 | 359.00 | 297.00 | 322.00 | 322.00 | 385,944 |
| 21 Feb 2024 | 334.00 | 365.00 | 315.00 | 330.00 | 330.00 | 448,813 |
| 20 Feb 2024 | 353.00 | 374.00 | 312.00 | 320.00 | 320.00 | 3,526,438 |
| 19 Feb 2024 | 285.00 | 353.00 | 285.00 | 315.00 | 315.00 | 559,122 |
| 16 Feb 2024 | 366.00 | 366.00 | 230.00 | 265.00 | 265.00 | 601,175 |
| 15 Feb 2024 | 343.00 | 345.00 | 300.00 | 341.00 | 341.00 | 24,030,210 |
| 14 Feb 2024 | 346.00 | 346.00 | 303.00 | 340.00 | 340.00 | 651,038 |
| 13 Feb 2024 | 360.00 | 379.00 | 340.00 | 341.00 | 341.00 | 908,848 |
| 12 Feb 2024 | 379.00 | 384.00 | 348.00 | 348.00 | 348.00 | 790,502 |
| 09 Feb 2024 | 370.00 | 379.00 | 356.00 | 370.00 | 370.00 | 174,767 |
| 08 Feb 2024 | 378.00 | 378.00 | 370.00 | 370.00 | 370.00 | 27,365 |
| 07 Feb 2024 | 385.00 | 393.00 | 380.00 | 384.00 | 384.00 | 110,880 |
| 06 Feb 2024 | 390.00 | 400.00 | 385.00 | 385.00 | 385.00 | 795,757 |
| 05 Feb 2024 | 414.00 | 414.00 | 379.00 | 381.00 | 381.00 | 123,695 |
| 02 Feb 2024 | 415.00 | 415.00 | 390.00 | 390.00 | 390.00 | 49,726 |
| 01 Feb 2024 | 397.00 | 414.00 | 397.00 | 400.00 | 400.00 | 37,774 |
| 31 Jan 2024 | 398.00 | 415.00 | 398.00 | 400.00 | 400.00 | 12,795 |
| 30 Jan 2024 | 414.00 | 414.00 | 396.00 | 408.00 | 408.00 | 30,684 |
| 29 Jan 2024 | 403.00 | 415.00 | 403.00 | 405.00 | 405.00 | 94,647 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.