Copperstone Resources AB (0G3L.L)
LSE - LSE Delayed Price. Currency in SEK
Add to watchlist
At close: 02:57PM BST
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | - | - | - | - | - | - |
| Apr 29, 2024 | 29.90 | 30.40 | 29.90 | 30.40 | 30.40 | 6,890 |
| Apr 26, 2024 | 30.75 | 30.75 | 30.50 | 30.50 | 30.50 | 534 |
| Apr 25, 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 536 |
| Apr 24, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 918 |
| Apr 23, 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 181 |
| Apr 22, 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 174 |
| Apr 19, 2024 | 31.90 | 31.90 | 28.00 | 31.40 | 31.40 | 25,739 |
| Apr 18, 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | 84 |
| Apr 17, 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 7 |
| Apr 16, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 1 |
| Apr 15, 2024 | 27.20 | 27.20 | 26.79 | 26.79 | 26.79 | 9,641 |
| Apr 12, 2024 | 25.80 | 25.80 | 25.50 | 25.80 | 25.80 | 57 |
| Apr 11, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 36 |
| Apr 10, 2024 | 25.30 | 25.60 | 25.30 | 25.60 | 25.60 | 110 |
| Apr 09, 2024 | 25.90 | 26.00 | 25.70 | 25.70 | 25.70 | 25,603 |
| Apr 08, 2024 | 25.44 | 25.44 | 25.35 | 25.35 | 25.35 | 528 |
| Apr 05, 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 169 |
| Apr 04, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 320 |
| Apr 03, 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 155 |
| Apr 02, 2024 | - | - | - | - | - | - |
| Mar 28, 2024 | - | - | - | - | - | - |
| Mar 27, 2024 | - | - | - | - | - | - |
| Mar 26, 2024 | - | - | - | - | - | - |
| Mar 25, 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 163 |
| Mar 22, 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 142 |
| Mar 21, 2024 | - | - | - | - | - | - |
| Mar 20, 2024 | 22.60 | 23.35 | 22.60 | 23.35 | 23.35 | 117 |
| Mar 19, 2024 | - | - | - | - | - | - |
| Mar 18, 2024 | - | - | - | - | - | - |
| Mar 15, 2024 | - | - | - | - | - | - |
| Mar 14, 2024 | - | - | - | - | - | - |
| Mar 13, 2024 | - | - | - | - | - | - |
| Mar 12, 2024 | - | - | - | - | - | - |
| Mar 11, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 110 |
| Mar 08, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 79 |
| Mar 07, 2024 | - | - | - | - | - | - |
| Mar 06, 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 96 |
| Mar 05, 2024 | - | - | - | - | - | - |
| Mar 04, 2024 | - | - | - | - | - | - |
| Mar 01, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 101 |
| Feb 29, 2024 | 27.40 | 27.40 | 27.00 | 27.00 | 27.00 | 1,158 |
| Feb 28, 2024 | - | - | - | - | - | - |
| Feb 27, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 205 |
| Feb 26, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 100 |
| Feb 23, 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 100 |
| Feb 22, 2024 | - | - | - | - | - | - |
| Feb 21, 2024 | - | - | - | - | - | - |
| Feb 20, 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 100 |
| Feb 19, 2024 | - | - | - | - | - | - |
| Feb 16, 2024 | - | - | - | - | - | - |
| Feb 15, 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 80 |
| Feb 14, 2024 | - | - | - | - | - | - |
| Feb 13, 2024 | - | - | - | - | - | - |
| Feb 12, 2024 | - | - | - | - | - | - |
| Feb 09, 2024 | - | - | - | - | - | - |
| Feb 08, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 424 |
| Feb 07, 2024 | - | - | - | - | - | - |
| Feb 06, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 85 |
| Feb 05, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 423 |
| Feb 02, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 94 |
| Feb 01, 2024 | 25.65 | 25.70 | 25.60 | 25.60 | 25.60 | 500 |
| Jan 31, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 167 |
| Jan 30, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 1,471 |
| Jan 29, 2024 | 25.50 | 25.80 | 25.45 | 25.45 | 25.45 | 2,344 |
| Jan 26, 2024 | 24.40 | 25.70 | 24.40 | 25.70 | 25.70 | 1,355 |
| Jan 25, 2024 | 23.15 | 23.60 | 23.15 | 23.60 | 23.60 | 1,611 |
| Jan 24, 2024 | - | - | - | - | - | - |
| Jan 23, 2024 | - | - | - | - | - | - |
| Jan 22, 2024 | - | - | - | - | - | - |
| Jan 19, 2024 | - | - | - | - | - | - |
| Jan 18, 2024 | - | - | - | - | - | - |
| Jan 17, 2024 | - | - | - | - | - | - |
| Jan 16, 2024 | - | - | - | - | - | - |
| Jan 15, 2024 | - | - | - | - | - | - |
| Jan 12, 2024 | - | - | - | - | - | - |
| Jan 11, 2024 | - | - | - | - | - | - |
| Jan 10, 2024 | - | - | - | - | - | - |
| Jan 09, 2024 | - | - | - | - | - | - |
| Jan 08, 2024 | - | - | - | - | - | - |
| Jan 05, 2024 | - | - | - | - | - | - |
| Jan 04, 2024 | - | - | - | - | - | - |
| Jan 03, 2024 | - | - | - | - | - | - |
| Jan 02, 2024 | - | - | - | - | - | - |
| Dec 29, 2023 | - | - | - | - | - | - |
| Dec 28, 2023 | - | - | - | - | - | - |
| Dec 27, 2023 | - | - | - | - | - | - |
| Dec 22, 2023 | - | - | - | - | - | - |
| Dec 21, 2023 | - | - | - | - | - | - |
| Dec 20, 2023 | - | - | - | - | - | - |
| Dec 19, 2023 | - | - | - | - | - | - |
| Dec 18, 2023 | - | - | - | - | - | - |
| Dec 15, 2023 | - | - | - | - | - | - |
| Dec 14, 2023 | - | - | - | - | - | - |
| Dec 13, 2023 | - | - | - | - | - | - |
| Dec 12, 2023 | - | - | - | - | - | - |
| Dec 11, 2023 | - | - | - | - | - | - |
| Dec 08, 2023 | - | - | - | - | - | - |
| Dec 07, 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.