ASX · CPM · stock
Cooper Metals Limited (CPM) stock price history
Every ASX trading session of Cooper Metals Limited from Nov 18, 2021 to Nov 13, 2026: 1,270 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CPM adjusted close, 2021 to 2026
- A$0.6400
- All time high, 2022
- A$0.1050
- 52 week high, A$0.0420 low
- 1,270
- Daily sessions since 2021
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
CPM key facts
- Cooper Metals Limited (CPM) closed at A$0.0770 on Nov 13, 2026 on ASX.
- CPM's all time high close is A$0.6400, set on Feb 28, 2022; its all time low close is A$0.0340 on Apr 10, 2025.
- CPM's 52 week range is A$0.0420 to A$0.1050.
- CPM returned +22.2% over the year to Nov 13, 2026.
- Since Nov 18, 2021 CPM returned -64%, -18.6% a year compounded.
- CPM's deepest drawdown was -94.7% from Feb 28, 2022 to Apr 10, 2025.
- DataCedar holds 1,270 daily sessions of CPM history from Nov 18, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CPM price chart, 2021 to 2026
CPM returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.7% |
| 3 months | +16.7% |
| 6 months | +37.5% |
| Year to date | +37.5% |
| 1 year | +22.2% |
| 3 years | -45.0% |
| 5 years | n/a |
| 10 years | n/a |
| Since Nov 18, 2021 | -64.2% |
| Compound annual growth, 5.0 years | -18.6% |
CPM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.6400 on Feb 28, 2022
- All time low close
- A$0.0340 on Apr 10, 2025
- 52 week high
- A$0.1050 on Sep 22, 2026
- 52 week low
- A$0.0420 on Mar 23, 2026
- Deepest drawdown
- -94.7% from Feb 28, 2022 to Apr 10, 2025, not yet recovered
- Best single session
- +67.3% on Nov 29, 2023
- Worst single session
- -50.9% on Mar 12, 2024
- Volatility, 1 year annualised
- 90.3%
- Sessions closing higher, 1 year
- 36%
- Best calendar year
- 2023, +45%
- Worst calendar year
- 2024, -87%
CPM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Nov 18, 2021; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0560 | A$0.1050 | A$0.0420 | A$0.0770 | +37.5% | 62.6M | 231 |
| 2025 | A$0.0430 | A$0.0750 | A$0.0340 | A$0.0560 | +25.8% | 29.8M | 253 |
| 2024 | A$0.3550 | A$0.4150 | A$0.0380 | A$0.0445 | -86.9% | 68.9M | 254 |
| 2023 | A$0.2300 | A$0.5000 | A$0.0900 | A$0.3400 | +44.7% | 82.4M | 252 |
| 2022 | A$0.2150 | A$0.7200 | A$0.2000 | A$0.2350 | +9.3% | 70.3M | 251 |
| 2021 | A$0.2050 | A$0.2500 | A$0.1600 | A$0.2150 | n/a | 14.1M | 29 |
CPM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$0.0770 | +6.9% |
| October 2026 | A$0.0720 | -20.0% |
| September 2026 | A$0.0900 | 0.0% |
| August 2026 | A$0.0900 | +60.7% |
| July 2026 | A$0.0560 | +9.8% |
| June 2026 | A$0.0510 | -10.5% |
| May 2026 | A$0.0570 | +14.0% |
| April 2026 | A$0.0500 | +4.2% |
| March 2026 | A$0.0480 | -18.6% |
| February 2026 | A$0.0590 | +18.0% |
| January 2026 | A$0.0500 | -10.7% |
| December 2025 | A$0.0560 | +12.0% |
About the CPM data
Daily bars. 1,270 sessions from Nov 18, 2021 to Nov 13, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 18, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/asx%3ACPM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
CPM share price history
