Culpeo Minerals Ltd (CPO)
ASX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.004 | -8 | 0.05 | 0.051 | 0.046 | 877560 | 0.04810507 | DE |
| 4 | 0.005 | 12.1951219512 | 0.041 | 0.055 | 0.04 | 2081132 | 0.04437007 | DE |
| 12 | -0.007 | -13.2075471698 | 0.053 | 0.068 | 0.035 | 2198100 | 0.04920195 | DE |
| 26 | -0.01 | -17.8571428571 | 0.056 | 0.135 | 0.035 | 5579304 | 0.06285898 | DE |
| 52 | -0.011 | -19.298245614 | 0.057 | 0.135 | 0.026 | 3768247 | 0.06064678 | DE |
| 156 | -0.174 | -79.0909090909 | 0.22 | 0.48 | 0.026 | 1642379 | 0.10577997 | DE |
| 260 | -0.174 | -79.0909090909 | 0.22 | 0.48 | 0.026 | 1642379 | 0.10577997 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720160100 | 0.046 | -0.002 | -4.17 | 0.047 | 0.047 | 0.046 | 620661 |
| 1720073700 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 134640 |
| 1719987300 | 0.048 | -0.001 | -2.04 | 0.05 | 0.05 | 0.046 | 1243111 |
| 1719900900 | 0.049 | 0.0005 | 1.03 | 0.048 | 0.049 | 0.047 | 371511 |
| 1719814500 | 0.0485 | 0.0005 | 1.04 | 0.048 | 0.05 | 0.048 | 179027 |
| 1719555300 | 0.048 | 0 | 0.00 | 0.05 | 0.05 | 0.048 | 1616710 |
| 1719468900 | 0.048 | -0.002 | -4.00 | 0.05 | 0.0509999 | 0.048 | 977442 |
| 1719382500 | 0.05 | 0.003 | 6.38 | 0.048 | 0.053 | 0.048 | 1959121 |
| 1719296100 | 0.047 | 0.002 | 4.44 | 0.046 | 0.048 | 0.046 | 2152555 |
| 1719209700 | 0.045 | 0.001 | 2.27 | 0.044 | 0.045 | 0.044 | 1037096 |
| 1718950500 | 0.044 | 0 | 0.00 | 0.044 | 0.045 | 0.044 | 1463032 |
| 1718864100 | 0.044 | -0.001 | -2.22 | 0.045 | 0.045 | 0.044 | 1190743 |
| 1718777700 | 0.045 | 0.0020001 | 4.65 | 0.045 | 0.045 | 0.045 | 112830 |
| 1718691300 | 0.0429999 | -0.002 | -4.44 | 0.045 | 0.045 | 0.0429999 | 604559 |
| 1718604900 | 0.045 | 0.0015001 | 3.45 | 0.046 | 0.046 | 0.044 | 665048 |
| 1718345700 | 0.0434999 | -0.0005 | -1.14 | 0.045 | 0.048 | 0.0429999 | 4506939 |
| 1718259300 | 0.044 | 0.0010001 | 2.33 | 0.045 | 0.045 | 0.0429999 | 2687075 |
| 1718172900 | 0.0429999 | -0.001 | -2.27 | 0.055 | 0.055 | 0.0429999 | 15932854 |
| 1718086500 | 0.044 | 0.004 | 10.00 | 0.041 | 0.044 | 0.04 | 1585700 |
| 1717740900 | 0.04 | -0.001 | -2.44 | 0.04 | 0.04 | 0.04 | 847299 |
| 1717654500 | 0.041 | 0.001 | 2.50 | 0.041 | 0.041 | 0.04 | 408859 |
| 1717568100 | 0.04 | 0.001 | 2.56 | 0.04 | 0.04 | 0.038 | 1271971 |
| 1717481700 | 0.039 | 0.003 | 8.33 | 0.036 | 0.039 | 0.035 | 346477 |
| 1717395300 | 0.036 | -0.001 | -2.70 | 0.037 | 0.038 | 0.036 | 479320 |
| 1717136100 | 0.037 | -0.001 | -2.63 | 0.038 | 0.038 | 0.037 | 309194 |
| 1717049700 | 0.038 | 0 | 0.00 | 0.04 | 0.04 | 0.038 | 660167 |
| 1716963300 | 0.038 | 0 | 0.00 | 0.038 | 0.039 | 0.037 | 560009 |
| 1716876900 | 0.038 | -0.006 | -13.64 | 0.041 | 0.041 | 0.038 | 1724520 |
| 1716790500 | 0.044 | 0.003 | 7.32 | 0.044 | 0.044 | 0.04 | 2235094 |
| 1716531300 | 0.041 | 0.004 | 10.81 | 0.038 | 0.0429999 | 0.035 | 1325537 |
| 1716444900 | 0.037 | -0.003 | -7.50 | 0.04 | 0.04 | 0.037 | 1744237 |
| 1716358500 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 310000 |
| 1716272100 | 0.04 | 0.002 | 5.26 | 0.039 | 0.04 | 0.039 | 1352403 |
| 1716185700 | 0.038 | -0.003 | -7.32 | 0.042 | 0.0429999 | 0.037 | 2256014 |
| 1715926500 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 848575 |
| 1715840100 | 0.041 | 0 | 0.00 | 0.041 | 0.044 | 0.041 | 1155673 |
| 1715753700 | 0.041 | -0.002 | -4.65 | 0.0429999 | 0.044 | 0.041 | 1532817 |
| 1715667300 | 0.0429999 | -0.003 | -6.52 | 0.048 | 0.048 | 0.042 | 5459019 |
| 1715580900 | 0.046 | 0 | 0.00 | 0.044 | 0.046 | 0.042 | 1036450 |
| 1715321700 | 0.046 | 0.001 | 2.22 | 0.046 | 0.046 | 0.046 | 510744 |
| 1715235300 | 0.045 | 0.001 | 2.27 | 0.045 | 0.047 | 0.045 | 771709 |
| 1715148900 | 0.044 | -0.002 | -4.35 | 0.046 | 0.047 | 0.044 | 771810 |
| 1715062500 | 0.046 | 0.001 | 2.22 | 0.045 | 0.046 | 0.045 | 416019 |
| 1714976100 | 0.045 | 0.001 | 2.27 | 0.044 | 0.046 | 0.044 | 611710 |
| 1714716900 | 0.044 | -0.001 | -2.22 | 0.046 | 0.046 | 0.044 | 396702 |
| 1714630500 | 0.045 | 0 | 0.00 | 0.045 | 0.046 | 0.044 | 460382 |
| 1714544100 | 0.045 | 0 | 0.00 | 0.046 | 0.046 | 0.045 | 518821 |
| 1714457700 | 0.045 | -0.001 | -2.17 | 0.048 | 0.048 | 0.044 | 1322693 |
| 1714371300 | 0.046 | -0.003 | -6.12 | 0.05 | 0.05 | 0.046 | 1243885 |
| 1714112100 | 0.049 | 0 | 0.00 | 0.049 | 0.0509999 | 0.049 | 875109 |
| 1713939300 | 0.049 | 0 | 0.00 | 0.049 | 0.05 | 0.049 | 856719 |
| 1713852900 | 0.049 | 0.001 | 2.08 | 0.048 | 0.052 | 0.048 | 2170461 |
| 1713766500 | 0.048 | 0.002 | 4.35 | 0.046 | 0.0485 | 0.0455 | 518113 |
| 1713507300 | 0.046 | -0.003 | -6.12 | 0.05 | 0.05 | 0.045 | 2184304 |
| 1713420900 | 0.049 | -0.005 | -9.26 | 0.054 | 0.057 | 0.049 | 8565227 |
| 1713334500 | 0.054 | -0.001 | -1.82 | 0.054 | 0.055 | 0.052 | 1788462 |
| 1713248100 | 0.055 | -0.004 | -6.78 | 0.059 | 0.064 | 0.055 | 8376358 |
| 1713161700 | 0.059 | -0.006 | -9.23 | 0.062 | 0.066 | 0.058 | 8310473 |
| 1712902500 | 0.065 | 0.011 | 20.37 | 0.055 | 0.068 | 0.0545 | 17383779 |
| 1712816100 | 0.054 | 0.001 | 1.89 | 0.053 | 0.06 | 0.053 | 5287334 |
| 1712729700 | 0.053 | 0.004 | 8.16 | 0.05 | 0.053 | 0.05 | 2886114 |
| 1712643300 | 0.049 | 0 | 0.00 | 0.049 | 0.05 | 0.048 | 452824 |
| 1712556900 | 0.049 | -0.002 | -3.92 | 0.052 | 0.052 | 0.048 | 1104712 |
| 1712294100 | 0.0509999 | -0.001 | -1.92 | 0.0509999 | 0.052 | 0.05 | 385742 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
