ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,303.27
      0.12%
      US Tech 100
      18,062.00
      -0.10%
      Dow Jones
      40,003.59
      0.34%
      Brent Oil
      83.76
      0.00%
      Bitcoin
      66,941.52
      -0.21%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. Australia
      5. ASX
      6. Cyprium Metals Limited (CYM)

      7. Cyprium Metals Limited (CYM) Historical

      CYM Cyprium Metals Limited

      0.036
      0.001 (2.86%)
      May 17 2024 - Closed
      Delayed by 20 minutes

      CYM Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 17 2024 0.036 0.001 2.86% 0.036 0.038 0.034 10,686,200
      May 16 2024 0.035 0.001 2.94% 0.036 0.037 0.035 2,783,285
      May 15 2024 0.034 0.001 3.03% 0.034 0.037 0.033 12,057,740
      May 14 2024 0.033 0.00 0.00% 0.035 0.035 0.0325 10,092,058
      May 13 2024 0.033 -0.002 -5.71% 0.036 0.036 0.033 7,828,732
      May 10 2024 0.035 -0.002 -5.41% 0.037 0.038 0.035 3,694,878
      May 09 2024 0.037 -0.001 -2.63% 0.039 0.04 0.034 19,829,147
      May 08 2024 0.038 -0.001 -2.56% 0.04 0.04 0.037 6,548,261
      May 07 2024 0.039 0.001 2.63% 0.038 0.042 0.036 7,179,279
      May 06 2024 0.038 0.00 0.00% 0.039 0.042 0.038 8,522,721
      May 03 2024 0.038 -0.002 -5.00% 0.041 0.041 0.035 8,512,887
      May 02 2024 0.04 0.001 2.56% 0.04 0.043 0.039 14,261,195
      May 01 2024 0.039 0.003 8.33% 0.035 0.041 0.032 24,850,728
      Apr 30 2024 0.036 -0.001 -2.70% 0.042 0.049 0.034 52,844,642
      Apr 29 2024 0.037 0.004 12.12% 0.033 0.037 0.032 12,289,773
      Apr 26 2024 0.033 0.004 13.79% 0.03 0.034 0.03 3,819,416
      Apr 24 2024 0.029 -0.001 -3.33% 0.031 0.032 0.029 5,952,887
      Apr 23 2024 0.03 -0.001 -3.23% 0.031 0.033 0.029 4,526,192
      Apr 22 2024 0.031 0.003 10.71% 0.029 0.031 0.028 6,220,025
      Apr 19 2024 0.028 0.003 12.00% 0.025 0.032 0.025 17,384,062
      Apr 18 2024 0.025 0.001 4.17% 0.0245 0.026 0.0245 4,920,118
      Apr 17 2024 0.024 -0.003 -11.11% 0.026 0.026 0.024 2,554,365
      Apr 16 2024 0.027 0.003 12.50% 0.025 0.027 0.023 9,148,078
      Apr 15 2024 0.024 -0.004 -14.29% 0.029 0.029 0.024 13,348,117
      Apr 12 2024 0.028 0.003 12.00% 0.026 0.029 0.025 16,082,416
      Apr 11 2024 0.025 0.003 13.64% 0.022 0.027 0.021 15,487,457
      Apr 10 2024 0.022 0.003 15.79% 0.019 0.024 0.019 10,839,633
      Apr 09 2024 0.019 0.001 5.56% 0.018 0.019 0.018 565,557
      Apr 08 2024 0.018 0.00 0.00% 0.018 0.018 0.018 0.00
      Apr 05 2024 0.018 0.00 0.00% 0.018 0.019 0.018 6,479,740
      Apr 04 2024 0.018 -0.001 -5.26% 0.019 0.019 0.018 793,502
      Apr 03 2024 0.019 0.001 5.56% 0.019 0.019 0.018 1,967,173
      Apr 02 2024 0.018 0.00 0.00% 0.019 0.019 0.018 1,246,753
      Mar 28 2024 0.018 0.00 0.00% 0.019 0.019 0.018 4,390,317
      Mar 27 2024 0.018 -0.003 -14.29% 0.021 0.021 0.018 8,285,827
      Mar 26 2024 0.021 0.001 5.00% 0.021 0.022 0.02 1,719,821
      Mar 25 2024 0.02 0.001 5.26% 0.02 0.021 0.02 2,133,652
      Mar 22 2024 0.019 -0.001 -5.00% 0.02 0.02 0.019 453,464
      Mar 21 2024 0.02 0.001 5.26% 0.02 0.021 0.019 3,770,581
      Mar 20 2024 0.019 0.00 0.00% 0.019 0.021 0.018 2,821,541
      Mar 19 2024 0.019 0.002 11.76% 0.018 0.02 0.018 2,115,313
      Mar 18 2024 0.017 -0.002 -10.53% 0.019 0.02 0.017 2,647,327
      Mar 15 2024 0.019 -0.001 -5.00% 0.021 0.021 0.019 2,779,248
      Mar 14 2024 0.02 0.002 11.11% 0.022 0.026 0.019 13,099,281
      Mar 13 2024 0.018 0.00 0.00% 0.018 0.018 0.018 1,659,042
      Mar 12 2024 0.018 -0.0005 -2.70% 0.018 0.0185 0.018 468,542
      Mar 11 2024 0.0185 0.0025 15.63% 0.017 0.02 0.017 2,044,955
      Mar 08 2024 0.016 0.00 0.00% 0.017 0.017 0.016 1,371,498
      Mar 07 2024 0.016 0.001 6.67% 0.015 0.017 0.015 1,664,363
      Mar 06 2024 0.015 0.001 7.14% 0.014 0.015 0.014 243,111
      Mar 05 2024 0.014 0.00 0.00% 0.013 0.0145 0.013 521,318
      Mar 04 2024 0.014 0.001 7.69% 0.013 0.014 0.012 1,914,414
      Mar 01 2024 0.013 0.00 0.00% 0.014 0.014 0.012 556,674
      Feb 29 2024 0.013 -0.001 -7.14% 0.015 0.015 0.012 4,032,831
      Feb 28 2024 0.014 -0.001 -6.67% 0.016 0.016 0.014 3,682,710
      Feb 27 2024 0.015 -0.001 -6.25% 0.016 0.016 0.015 743,878
      Feb 26 2024 0.016 -0.001 -5.88% 0.017 0.017 0.016 1,160,610
      Feb 23 2024 0.017 0.00 0.00% 0.018 0.018 0.016 1,230,688
      Feb 22 2024 0.017 0.001 6.25% 0.016 0.017 0.016 2,344,864
      Feb 21 2024 0.016 -0.002 -11.11% 0.018 0.018 0.016 5,080,730
      Feb 20 2024 0.018 0.00 0.00% 0.021 0.021 0.018 5,109,546
      Feb 19 2024 0.018 0.00 0.00% 0.019 0.019 0.017 1,630,139
      Feb 16 2024 0.018 0.00 0.00% 0.018 0.019 0.018 184,796

      Your Recent History

      ASX
      CYM
      Cyprium Metals
      COIN
      COMTKNUSD
      Community Token
      KRKN
      HDXUSD
      HydraDX
      BIT
      P21ZN9
      NLBNPIT21ZN9 20351221 2....
      KOSPI
      035150
      Baiksan
      COIN
      NBPETH
      NFTBomb Protocol
      GATE
      HEROUSDT
      Metahero
      LSE
      IUSA
      Ishr S&p 500-i
      EU
      F352S
      F352S
      BIT
      UV4L2Q
      UniCredit Bank
      NASDAQ
      RGELX
      RBC Global Equity Leader...
      TSXV
      LSD.H
      Lightspeed Discoveries
      DGFX
      RVCUSDT
      Revenue Coin
      AMEX
      IYM
      iShares US Basic Materials
      BIT
      P215H4
      NLBNPIT215H4 20240920 420
      TSXV
      ACS
      Archon Minerals
      Delayed Upgrade Clock