West Cobar Metals Limited (WC1.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:55PM AEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 0.0400 | 0.0430 | 0.0390 | 0.0430 | 0.0430 | 2,396,517 |
| 13 Jun 2024 | 0.0430 | 0.0430 | 0.0400 | 0.0400 | 0.0400 | 217,846 |
| 12 Jun 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 99 |
| 11 Jun 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 |
| 07 Jun 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 50,000 |
| 06 Jun 2024 | 0.0470 | 0.0470 | 0.0450 | 0.0450 | 0.0450 | 184,449 |
| 05 Jun 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
| 04 Jun 2024 | 0.0470 | 0.0470 | 0.0460 | 0.0460 | 0.0460 | 55,655 |
| 03 Jun 2024 | 0.0500 | 0.0500 | 0.0490 | 0.0490 | 0.0490 | 62,241 |
| 31 May 2024 | 0.0530 | 0.0530 | 0.0500 | 0.0500 | 0.0500 | 35,869 |
| 30 May 2024 | 0.0540 | 0.0540 | 0.0520 | 0.0520 | 0.0520 | 407,258 |
| 29 May 2024 | 0.0540 | 0.0540 | 0.0530 | 0.0530 | 0.0530 | 85,350 |
| 28 May 2024 | 0.0550 | 0.0550 | 0.0530 | 0.0530 | 0.0530 | 169,135 |
| 27 May 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 124,594 |
| 24 May 2024 | 0.0580 | 0.0580 | 0.0550 | 0.0550 | 0.0550 | 18,700 |
| 23 May 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 12,727 |
| 22 May 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 154,863 |
| 21 May 2024 | 0.0540 | 0.0580 | 0.0540 | 0.0550 | 0.0550 | 188,670 |
| 20 May 2024 | 0.0550 | 0.0570 | 0.0530 | 0.0530 | 0.0530 | 63,319 |
| 17 May 2024 | 0.0580 | 0.0580 | 0.0520 | 0.0520 | 0.0520 | 443,245 |
| 16 May 2024 | 0.0560 | 0.0590 | 0.0540 | 0.0590 | 0.0590 | 335,795 |
| 15 May 2024 | 0.0550 | 0.0640 | 0.0540 | 0.0550 | 0.0550 | 2,050,569 |
| 14 May 2024 | 0.0440 | 0.0540 | 0.0440 | 0.0540 | 0.0540 | 1,923,886 |
| 13 May 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 10 May 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 20,000 |
| 09 May 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 08 May 2024 | 0.0390 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 46,118 |
| 07 May 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
| 06 May 2024 | 0.0390 | 0.0390 | 0.0370 | 0.0370 | 0.0370 | 108,499 |
| 03 May 2024 | 0.0420 | 0.0420 | 0.0380 | 0.0380 | 0.0380 | 16,482 |
| 02 May 2024 | 0.0390 | 0.0420 | 0.0390 | 0.0420 | 0.0420 | 156,723 |
| 01 May 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 5,550 |
| 30 Apr 2024 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 49,350 |
| 29 Apr 2024 | 0.0400 | 0.0400 | 0.0370 | 0.0400 | 0.0400 | 446,636 |
| 26 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 24 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 86,700 |
| 23 Apr 2024 | 0.0420 | 0.0500 | 0.0400 | 0.0420 | 0.0420 | 241,428 |
| 22 Apr 2024 | 0.0420 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 155,911 |
| 19 Apr 2024 | 0.0460 | 0.0460 | 0.0420 | 0.0420 | 0.0420 | 65,997 |
| 18 Apr 2024 | 0.0460 | 0.0490 | 0.0460 | 0.0490 | 0.0490 | 18,500 |
| 17 Apr 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
| 16 Apr 2024 | 0.0480 | 0.0490 | 0.0480 | 0.0490 | 0.0490 | 20,500 |
| 15 Apr 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
| 12 Apr 2024 | 0.0470 | 0.0470 | 0.0460 | 0.0460 | 0.0460 | 41,277 |
| 11 Apr 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 9,600 |
| 10 Apr 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
| 09 Apr 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
| 08 Apr 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 60,000 |
| 05 Apr 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
| 04 Apr 2024 | 0.0480 | 0.0480 | 0.0470 | 0.0470 | 0.0470 | 41,713 |
| 03 Apr 2024 | 0.0530 | 0.0530 | 0.0510 | 0.0510 | 0.0510 | 53,400 |
| 02 Apr 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
| 28 Mar 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 50,000 |
| 27 Mar 2024 | 0.0490 | 0.0510 | 0.0470 | 0.0490 | 0.0490 | 133,833 |
| 26 Mar 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 34,064 |
| 25 Mar 2024 | 0.0470 | 0.0480 | 0.0470 | 0.0480 | 0.0480 | 111,134 |
| 22 Mar 2024 | 0.0490 | 0.0490 | 0.0480 | 0.0490 | 0.0490 | 55,625 |
| 21 Mar 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 100,000 |
| 20 Mar 2024 | 0.0460 | 0.0480 | 0.0440 | 0.0480 | 0.0480 | 68,212 |
| 19 Mar 2024 | 0.0500 | 0.0500 | 0.0460 | 0.0460 | 0.0460 | 51,000 |
| 18 Mar 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
| 15 Mar 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
| 14 Mar 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 11,000 |
| 13 Mar 2024 | 0.0470 | 0.0520 | 0.0460 | 0.0460 | 0.0460 | 35,000 |
| 12 Mar 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
| 11 Mar 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
| 08 Mar 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 34,772 |
| 07 Mar 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 530 |
| 06 Mar 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 05 Mar 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 04 Mar 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 19,173 |
| 01 Mar 2024 | 0.0410 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 95,229 |
| 29 Feb 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 34,771 |
| 28 Feb 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 156,852 |
| 27 Feb 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 26 Feb 2024 | 0.0460 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 124,916 |
| 23 Feb 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
| 22 Feb 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 76,334 |
| 21 Feb 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 20 Feb 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 326,387 |
| 19 Feb 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 389,999 |
| 16 Feb 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 90,900 |
| 15 Feb 2024 | 0.0530 | 0.0530 | 0.0500 | 0.0500 | 0.0500 | 103,792 |
| 14 Feb 2024 | 0.0540 | 0.0540 | 0.0530 | 0.0530 | 0.0530 | 24,907 |
| 13 Feb 2024 | 0.0540 | 0.0540 | 0.0530 | 0.0530 | 0.0530 | 220,569 |
| 12 Feb 2024 | 0.0530 | 0.0530 | 0.0520 | 0.0520 | 0.0520 | 16,700 |
| 09 Feb 2024 | 0.0530 | 0.0580 | 0.0530 | 0.0570 | 0.0570 | 27,112 |
| 08 Feb 2024 | 0.0440 | 0.0520 | 0.0440 | 0.0520 | 0.0520 | 299,992 |
| 07 Feb 2024 | 0.0500 | 0.0500 | 0.0430 | 0.0430 | 0.0430 | 26,000 |
| 06 Feb 2024 | 0.0500 | 0.0510 | 0.0420 | 0.0420 | 0.0420 | 212,852 |
| 05 Feb 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 100,000 |
| 02 Feb 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
| 01 Feb 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
| 31 Jan 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 51,789 |
| 30 Jan 2024 | 0.0560 | 0.0560 | 0.0550 | 0.0560 | 0.0560 | 51,500 |
| 29 Jan 2024 | 0.0560 | 0.0560 | 0.0480 | 0.0550 | 0.0550 | 342,714 |
| 25 Jan 2024 | 0.0560 | 0.0560 | 0.0550 | 0.0550 | 0.0550 | 78,069 |
| 24 Jan 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 25,611 |
| 23 Jan 2024 | 0.0630 | 0.0630 | 0.0550 | 0.0550 | 0.0550 | 332,788 |
| 22 Jan 2024 | 0.0660 | 0.0660 | 0.0640 | 0.0640 | 0.0640 | 97,135 |
| *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.