CPAU Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 0.215 | 0.00 | 0.00% | 0.215 | 0.215 | 0.215 | 11,365 |
May 30 2024 | 0.215 | -0.005 | -2.27% | 0.215 | 0.215 | 0.21 | 46,834 |
May 29 2024 | 0.22 | 0.01 | 4.76% | 0.215 | 0.22 | 0.21 | 6,000 |
May 28 2024 | 0.21 | -0.015 | -6.67% | 0.23 | 0.23 | 0.205 | 54,120 |
May 27 2024 | 0.225 | 0.005 | 2.27% | 0.23 | 0.23 | 0.22 | 13,550 |
May 24 2024 | 0.22 | -0.01 | -4.35% | 0.225 | 0.225 | 0.21 | 90,755 |
May 23 2024 | 0.23 | 0.00 | 0.00% | 0.22 | 0.23 | 0.22 | 15,650 |
May 22 2024 | 0.23 | -0.005 | -2.13% | 0.24 | 0.24 | 0.23 | 28,197 |
May 21 2024 | 0.235 | -0.025 | -9.62% | 0.255 | 0.255 | 0.23 | 120,651 |
May 17 2024 | 0.26 | -0.02 | -7.14% | 0.27 | 0.27 | 0.25 | 174,464 |
May 16 2024 | 0.28 | 0.005 | 1.82% | 0.28 | 0.285 | 0.275 | 249,600 |
May 15 2024 | 0.275 | 0.005 | 1.85% | 0.27 | 0.275 | 0.26 | 28,500 |
May 14 2024 | 0.27 | 0.005 | 1.89% | 0.26 | 0.27 | 0.26 | 52,945 |
May 13 2024 | 0.265 | 0.01 | 3.92% | 0.25 | 0.265 | 0.25 | 9,735 |
May 10 2024 | 0.255 | -0.02 | -7.27% | 0.255 | 0.265 | 0.255 | 46,050 |
May 09 2024 | 0.275 | 0.025 | 10.00% | 0.25 | 0.275 | 0.25 | 66,500 |
May 08 2024 | 0.25 | -0.02 | -7.41% | 0.27 | 0.27 | 0.25 | 45,500 |
May 07 2024 | 0.27 | -0.02 | -6.90% | 0.28 | 0.285 | 0.27 | 18,807 |
May 06 2024 | 0.29 | -0.005 | -1.69% | 0.295 | 0.30 | 0.29 | 56,553 |
May 03 2024 | 0.295 | 0.00 | 0.00% | 0.30 | 0.30 | 0.29 | 161,960 |
May 02 2024 | 0.295 | 0.01 | 3.51% | 0.285 | 0.295 | 0.285 | 93,400 |
May 01 2024 | 0.285 | 0.035 | 14.00% | 0.26 | 0.32 | 0.26 | 59,091 |
Apr 30 2024 | 0.25 | -0.03 | -10.71% | 0.245 | 0.29 | 0.24 | 145,660 |
Apr 29 2024 | 0.28 | 0.02 | 7.69% | 0.26 | 0.28 | 0.25 | 24,914 |
Apr 26 2024 | 0.26 | 0.00 | 0.00% | 0.26 | 0.26 | 0.26 | 0 |
Apr 25 2024 | 0.26 | 0.01 | 4.00% | 0.25 | 0.26 | 0.25 | 23,500 |
Apr 24 2024 | 0.25 | 0.015 | 6.38% | 0.25 | 0.25 | 0.245 | 13,380 |
Apr 23 2024 | 0.235 | 0.005 | 2.17% | 0.235 | 0.235 | 0.23 | 45,500 |
Apr 22 2024 | 0.23 | -0.02 | -8.00% | 0.255 | 0.255 | 0.23 | 37,921 |
Apr 19 2024 | 0.25 | 0.005 | 2.04% | 0.245 | 0.25 | 0.245 | 5,540 |
Apr 18 2024 | 0.245 | -0.015 | -5.77% | 0.245 | 0.245 | 0.245 | 2,600 |
Apr 17 2024 | 0.26 | 0.00 | 0.00% | 0.25 | 0.26 | 0.245 | 19,000 |
Apr 16 2024 | 0.26 | 0.005 | 1.96% | 0.245 | 0.26 | 0.245 | 7,521 |
Apr 15 2024 | 0.255 | 0.00 | 0.00% | 0.26 | 0.26 | 0.25 | 29,806 |
Apr 12 2024 | 0.255 | 0.00 | 0.00% | 0.255 | 0.27 | 0.25 | 339,215 |
Apr 11 2024 | 0.255 | -0.01 | -3.77% | 0.27 | 0.27 | 0.25 | 88,571 |
Apr 10 2024 | 0.265 | -0.015 | -5.36% | 0.275 | 0.275 | 0.255 | 121,000 |
Apr 09 2024 | 0.28 | -0.005 | -1.75% | 0.30 | 0.305 | 0.275 | 377,466 |
Apr 08 2024 | 0.285 | -0.015 | -5.00% | 0.31 | 0.31 | 0.285 | 23,957 |
Apr 05 2024 | 0.30 | 0.01 | 3.45% | 0.28 | 0.30 | 0.28 | 136,828 |
Apr 04 2024 | 0.29 | 0.005 | 1.75% | 0.285 | 0.295 | 0.28 | 38,344 |
Apr 03 2024 | 0.285 | 0.03 | 11.76% | 0.26 | 0.29 | 0.255 | 157,922 |
Apr 02 2024 | 0.255 | 0.02 | 8.51% | 0.25 | 0.27 | 0.245 | 182,020 |
Apr 01 2024 | 0.235 | 0.005 | 2.17% | 0.23 | 0.25 | 0.225 | 221,050 |
Mar 28 2024 | 0.23 | 0.03 | 15.00% | 0.21 | 0.23 | 0.21 | 86,375 |
Mar 27 2024 | 0.20 | 0.00 | 0.00% | 0.20 | 0.205 | 0.20 | 34,235 |
Mar 26 2024 | 0.20 | -0.03 | -13.04% | 0.225 | 0.225 | 0.20 | 64,347 |
Mar 25 2024 | 0.23 | 0.00 | 0.00% | 0.235 | 0.235 | 0.23 | 49,877 |
Mar 22 2024 | 0.23 | -0.015 | -6.12% | 0.25 | 0.25 | 0.225 | 14,841 |
Mar 21 2024 | 0.245 | 0.015 | 6.52% | 0.22 | 0.245 | 0.22 | 78,350 |
Mar 20 2024 | 0.23 | 0.02 | 9.52% | 0.21 | 0.23 | 0.20 | 44,510 |
Mar 19 2024 | 0.21 | -0.015 | -6.67% | 0.215 | 0.215 | 0.205 | 23,000 |
Mar 18 2024 | 0.225 | 0.00 | 0.00% | 0.22 | 0.225 | 0.22 | 13,582 |
Mar 15 2024 | 0.225 | 0.015 | 7.14% | 0.215 | 0.225 | 0.215 | 12,200 |
Mar 14 2024 | 0.21 | 0.015 | 7.69% | 0.19 | 0.22 | 0.19 | 113,869 |
Mar 13 2024 | 0.195 | -0.02 | -9.30% | 0.215 | 0.215 | 0.19 | 96,424 |
Mar 12 2024 | 0.215 | 0.01 | 4.88% | 0.205 | 0.215 | 0.205 | 65,059 |
Mar 11 2024 | 0.205 | -0.015 | -6.82% | 0.22 | 0.22 | 0.205 | 31,906 |
Mar 08 2024 | 0.22 | -0.015 | -6.38% | 0.24 | 0.24 | 0.22 | 33,386 |
Mar 07 2024 | 0.235 | 0.005 | 2.17% | 0.225 | 0.24 | 0.225 | 20,356 |
Mar 06 2024 | 0.23 | 0.015 | 6.98% | 0.225 | 0.245 | 0.225 | 86,587 |
Mar 05 2024 | 0.215 | 0.01 | 4.88% | 0.22 | 0.235 | 0.215 | 32,212 |