Cyprium Metals Limited Historical Data - CYM | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Australia
ASX
Cyprium Metals Limited (CYM)
Cyprium Metals Limited (CYM) Historical

Cyprium Metals Limited (CYM)

0.029

0.00

(0.00%)

Closed April 25 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0045	18.3673469388	0.0245	0.033	0.0245	7800657	0.0284847	DE
4	0.01	52.6315789474	0.019	0.033	0.018	7170964	0.02539759	DE
12	0.005	20.8333333333	0.024	0.033	0.012	3732760	0.02224315	DE
26	0.004	16	0.025	0.033	0.012	2610317	0.02352906	DE
52	-0.006	-17.1428571429	0.035	0.035	0.012	3350611	0.02590607	DE
156	-0.216	-88.1632653061	0.245	0.37	0.012	2474583	0.12716816	DE
260	-0.141	-82.9411764706	0.17	0.37	0.012	1828023	0.14315991	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713939300	0.029	-0.001	-3.33	0.031	0.032	0.029	5952887
1713852900	0.03	-0.001	-3.23	0.031	0.033	0.029	4526192
1713766500	0.031	0.003	10.71	0.029	0.031	0.028	6220025
1713507300	0.028	0.003	12.00	0.025	0.032	0.025	17384062
1713420900	0.025	0.001	4.17	0.0245	0.026	0.0245	4920118
1713334500	0.024	-0.003	-11.11	0.026	0.026	0.024	2554365
1713248100	0.027	0.003	12.50	0.025	0.027	0.023	9148078
1713161700	0.024	-0.004	-14.29	0.029	0.029	0.024	13348117
1712902500	0.028	0.003	12.00	0.026	0.029	0.025	16082416
1712816100	0.025	0.003	13.64	0.022	0.027	0.021	15487457
1712729700	0.022	0.003	15.79	0.019	0.024	0.019	10839633
1712643300	0.019	0.001	5.56	0.018	0.019	0.018	565557
1712556900	0.018	0	0.00	0.018	0.019	0.018	10185981
1712294100	0.018	0	0.00	0.018	0.019	0.018	6479740
1712207700	0.018	-0.001	-5.26	0.019	0.019	0.018	793502
1712121300	0.019	0.001	5.56	0.019	0.019	0.018	1967173
1712034900	0.018	0	0.00	0.019	0.019	0.018	1246753
1711602900	0.018	0	0.00	0.019	0.019	0.018	4390317
1711516500	0.018	-0.003	-14.29	0.021	0.021	0.018	8285827
1711430100	0.021	0.001	5.00	0.021	0.022	0.02	1719821
1711343700	0.02	0.001	5.26	0.02	0.021	0.02	2133652
1711084500	0.019	-0.001	-5.00	0.02	0.02	0.019	453464
1710998100	0.02	0.001	5.26	0.02	0.021	0.019	3770581
1710911700	0.019	0	0.00	0.019	0.021	0.018	2821541
1710825300	0.019	0.002	11.76	0.018	0.02	0.018	2115313
1710738900	0.017	-0.002	-10.53	0.019	0.02	0.017	2647327
1710479700	0.019	-0.001	-5.00	0.021	0.021	0.019	2779248
1710393300	0.02	0.002	11.11	0.022	0.026	0.019	13099281
1710306900	0.018	0	0.00	0.018	0.018	0.018	1659042
1710220500	0.018	-0.0005	-2.70	0.018	0.0185	0.018	468542
1710134100	0.0185	0.0025	15.63	0.017	0.02	0.017	2044955
1709874900	0.016	0	0.00	0.017	0.017	0.016	1371498
1709788500	0.016	0.001	6.67	0.015	0.017	0.015	1664363
1709702100	0.015	0.001	7.14	0.014	0.015	0.014	243111
1709615700	0.014	0	0.00	0.013	0.0145	0.013	521318
1709529300	0.014	0.001	7.69	0.013	0.014	0.012	1914414
1709270100	0.013	0	0.00	0.014	0.014	0.012	556674
1709183700	0.013	-0.001	-7.14	0.015	0.015	0.012	4032831
1709097300	0.014	-0.001	-6.67	0.016	0.016	0.014	3682710
1709010900	0.015	-0.001	-6.25	0.016	0.016	0.015	743878
1708924500	0.016	-0.001	-5.88	0.017	0.017	0.016	1160610
1708665300	0.017	0	0.00	0.018	0.018	0.016	1230688
1708578900	0.017	0.001	6.25	0.016	0.017	0.016	2344864
1708492500	0.016	-0.002	-11.11	0.018	0.018	0.016	5080730
1708406100	0.018	0	0.00	0.021	0.021	0.018	5109546
1708319700	0.018	0	0.00	0.019	0.019	0.017	1630139
1708060500	0.018	0	0.00	0.018	0.019	0.018	184796
1707974100	0.018	-0.001	-5.26	0.019	0.02	0.018	254996
1707887700	0.019	0.001	5.56	0.018	0.019	0.018	885186
1707801300	0.018	-0.0005	-2.70	0.018	0.019	0.017	1097819
1707714900	0.0185	0.0005	2.78	0.02	0.02	0.017	652043
1707455700	0.018	-0.003	-14.29	0.021	0.022	0.018	4197132
1707369300	0.021	0	0.00	0.022	0.022	0.021	269448
1707282900	0.021	0.001	5.00	0.021	0.021	0.0205	613925
1707196500	0.02	-0.002	-9.09	0.022	0.022	0.02	4873860
1707110100	0.022	0	0.00	0.022	0.023	0.022	293913
1706850900	0.022	0	0.00	0.023	0.023	0.022	1183037
1706764500	0.022	-0.001	-4.35	0.024	0.024	0.022	1068832
1706678100	0.023	0	0.00	0.023	0.023	0.023	877346
1706591700	0.023	0	0.00	0.023	0.023	0.023	122938
1706505300	0.023	0	0.00	0.025	0.026	0.023	586824
1706159700	0.023	0.001	4.55	0.023	0.025	0.022	2662452

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions