End of day Prices (Enhanced format), last 120 Days for (COI) COMET RIDGE LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.01 |
2025-Jul-29 Tue
| ###
| ###
| 0.145
| 0.145
| ###
| ###
| ###
| 17.2
| -14.5 |
2025-Jul-28 Mon
| 0.145
| ###
| ###
| ###
| 2,535,756
| 367,684
| 3.4
| ###
| ### |
2025-Jul-25 Fri
| ###
| 0.145
| 0.1375
| ###
| 2,306,029
| 325,726
| ###
| 68.7
| ### |
2025-Jul-24 Thu
| ###
| ###
| ###
| ###
| ###
| 22,357
| ###
| ###
| ### |
2025-Jul-23 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| -3.6
| 10.8
| -13.5 |
2025-Jul-22 Tue
| ###
| ###
| ###
| ###
| ###
| 60,350
| ###
| 65.8
| ### |
2025-Jul-21 Mon
| ###
| ###
| ###
| ###
| 332,784
| 46,589
| ###
| ###
| ### |
2025-Jul-18 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2025-Jul-17 Thu
| ###
| ###
| ###
| ###
| ###
| 3,987
| ###
| 89.0
| ### |
2025-Jul-16 Wed
| ###
| ###
| ###
| ###
| ###
| 47,872
| ###
| ###
| ### |
2025-Jul-15 Tue
| ###
| ###
| ###
| ###
| 145,358
| 19,986
| -3.6
| ###
| -13.5 |
2025-Jul-14 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2025-Jul-11 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2025-Jul-10 Thu
| ###
| ###
| ###
| ###
| ###
| 2,823
| ###
| ###
| -13.5 |
2025-Jul-09 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| -3.6
| ###
| -13.5 |
2025-Jul-08 Tue
| ###
| ###
| ###
| ###
| 320,681
| ###
| ###
| ###
| -13.5 |
2025-Jul-07 Mon
| ###
| ###
| ###
| ###
| 174,350
| 23,973
| ###
| ###
| -13.5 |
2025-Jul-04 Fri
| ###
| ###
| ###
| ###
| 96,526
| 13,272
| ###
| 68.1
| ### |
2025-Jul-03 Thu
| ###
| 0.145
| ###
| ###
| 138,770
| 19,427
| -3.6
| 10.0
| -13.5 |
2025-Jul-02 Wed
| ###
| ###
| ###
| ###
| ###
| 51,380
| ###
| ###
| ### |
2025-Jul-01 Tue
| 0.1425
| 0.145
| ###
| ###
| ###
| 39,045
| ###
| ###
| -13.5 |
2025-Jun-30 Mon
| 0.145
| 0.145
| ###
| ###
| 876,482
| ###
| -3.4
| ###
| ### |
2025-Jun-27 Fri
| 0.1375
| 0.145
| ###
| 0.145
| ###
| ###
| 5.5
| 88.9
| -14.5 |
2025-Jun-26 Thu
| ###
| ###
| ###
| ###
| 1,044,548
| 151,459
| ###
| ###
| ### |
2025-Jun-25 Wed
| 0.145
| ###
| ###
| ###
| ###
| ###
| 3.4
| 87.0
| ### |
2025-Jun-24 Tue
| ###
| ###
| 0.145
| 0.145
| 352,826
| 52,041
| ###
| 13.7
| -14.5 |
2025-Jun-23 Mon
| 0.145
| ###
| 0.145
| ###
| 486,651
| 71,781
| 3.4
| ###
| ### |
2025-Jun-20 Fri
| ###
| ###
| 0.145
| 0.145
| ###
| ###
| ###
| ###
| -14.5 |
2025-Jun-19 Thu
| ###
| 0.1525
| 0.145
| ###
| ###
| 263,226
| ###
| ###
| ### |
2025-Jun-18 Wed
| ###
| ###
| 0.1425
| ###
| ###
| 313,823
| ###
| 69.2
| ### |
2025-Jun-17 Tue
| 0.155
| 0.155
| 0.145
| 0.145
| ###
| ###
| -6.5
| ###
| -14.5 |
2025-Jun-16 Mon
| 0.145
| ###
| 0.145
| 0.155
| ###
| ###
| ###
| 93.9
| -15.5 |
2025-Jun-13 Fri
| ###
| ###
| 0.145
| ###
| 793,825
| 117,089
| ###
| 74.9
| ### |
2025-Jun-12 Thu
| ###
| ###
| ###
| ###
| 879,949
| ###
| ###
| ###
| ### |
2025-Jun-11 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 69.9
| ### |
2025-Jun-10 Tue
| 0.145
| ###
| ###
| 0.145
| ###
| ###
| ###
| ###
| -14.5 |
2025-Jun-06 Fri
| ###
| 0.145
| ###
| 0.145
| ###
| 112,854
| 3.6
| 89.8
| -14.5 |
2025-Jun-05 Thu
| ###
| ###
| ###
| ###
| 453,979
| 62,422
| -3.6
| 12.2
| -13.5 |
2025-Jun-04 Wed
| 0.145
| 0.145
| ###
| 0.145
| 445,489
| 63,482
| ###
| 61.7
| -14.5 |
2025-Jun-03 Tue
| ###
| 0.145
| ###
| 0.145
| ###
| ###
| 3.6
| ###
| -14.5 |
2025-Jun-02 Mon
| ###
| ###
| ###
| ###
| 735,958
| ###
| ###
| ###
| ### |
2025-May-30 Fri
| ###
| ###
| 0.1325
| ###
| 929,785
| 126,683
| ###
| ###
| ### |
2025-May-29 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2025-May-28 Wed
| ###
| ###
| ###
| ###
| 384,770
| 50,982
| 3.8
| ###
| -13.5 |
2025-May-27 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| -3.6
| 12.2
| -13.5 |
2025-May-26 Mon
| ###
| 0.145
| ###
| ###
| ###
| ###
| ###
| 69.4
| ### |
2025-May-23 Fri
| ###
| ###
| ###
| ###
| 1,381,528
| ###
| ###
| ###
| ### |
2025-May-22 Thu
| ###
| ###
| ###
| ###
| 32,222
| ###
| -3.6
| 12.2
| -13.5 |
2025-May-21 Wed
| ###
| ###
| ###
| ###
| 620,477
| ###
| ###
| ###
| ### |
2025-May-20 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2025-May-19 Mon
| ###
| ###
| ###
| ###
| ###
| 69,129
| -3.6
| ###
| -13.5 |
2025-May-16 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 86.2
| ### |
2025-May-15 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 90.4
| ### |
2025-May-14 Wed
| ###
| ###
| 0.125
| ###
| 5,058,474
| 644,955
| ###
| 68.4
| ### |
2025-May-13 Tue
| 0.125
| ###
| 0.125
| ###
| 856,879
| 109,252
| ###
| ###
| ### |
2025-May-12 Mon
| ###
| ###
| 0.125
| ###
| 215,342
| 27,456
| ###
| 70.3
| ### |
2025-May-09 Fri
| ###
| ###
| 0.125
| ###
| ###
| ###
| ###
| 64.1
| ### |
2025-May-08 Thu
| 0.1275
| 0.1275
| 0.125
| 0.125
| 75,383
| ###
| ###
| 18.1
| -12.5 |
2025-May-07 Wed
| 0.125
| ###
| 0.125
| 0.125
| ###
| ###
| ###
| ###
| -12.5 |
2025-May-06 Tue
| 0.125
| ###
| 0.125
| 0.125
| ###
| 51,684
| ###
| ###
| -12.5 |
2025-May-05 Mon
| ###
| ###
| 0.125
| 0.125
| ###
| ###
| -3.8
| ###
| -12.5 |
2025-May-02 Fri
| ###
| ###
| 0.125
| ###
| ###
| ###
| ###
| ###
| ### |
2025-May-01 Thu
| ###
| ###
| ###
| ###
| 1,032,151
| ###
| ###
| 65.9
| -13.5 |
2025-Apr-30 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| -3.6
| 14.1
| -13.5 |
2025-Apr-29 Tue
| ###
| ###
| ###
| ###
| 1,198,824
| 158,844
| 3.8
| ###
| -13.5 |
2025-Apr-28 Mon
| ###
| ###
| ###
| ###
| 514,425
| ###
| 3.8
| ###
| -13.5 |
2025-Apr-24 Thu
| ###
| 0.1325
| 0.125
| ###
| ###
| ###
| ###
| 58.9
| ### |
2025-Apr-23 Wed
| 0.125
| 0.125
| ###
| 0.125
| ###
| 48,951
| ###
| ###
| -12.5 |
2025-Apr-22 Tue
| 0.1275
| 0.1275
| ###
| ###
| ###
| 64,076
| -5.9
| 10.0
| ### |
2025-Apr-17 Thu
| 0.125
| ###
| 0.125
| 0.125
| 375,040
| ###
| ###
| 59.3
| -12.5 |
2025-Apr-16 Wed
| 0.125
| ###
| 0.125
| ###
| ###
| ###
| ###
| 88.0
| ### |
2025-Apr-15 Tue
| 0.125
| ###
| ###
| ###
| 711,851
| 88,981
| ###
| 89.2
| ### |
2025-Apr-14 Mon
| 0.125
| ###
| 0.1225
| ###
| ###
| ###
| ###
| ###
| ### |
2025-Apr-11 Fri
| 0.125
| 0.125
| ###
| 0.125
| 238,954
| 29,271
| ###
| ###
| -12.5 |
2025-Apr-10 Thu
| 0.125
| ###
| 0.125
| 0.125
| 90,489
| ###
| ###
| 68.0
| -12.5 |
2025-Apr-09 Wed
| ###
| 0.125
| ###
| 0.125
| 372,852
| 44,742
| ###
| ###
| -12.5 |
2025-Apr-08 Tue
| 0.125
| 0.125
| ###
| 0.125
| ###
| 56,143
| ###
| ###
| -12.5 |
2025-Apr-07 Mon
| 0.125
| 0.125
| ###
| 0.125
| 8,315,047
| ###
| ###
| 71.2
| -12.5 |
2025-Apr-04 Fri
| ###
| ###
| ###
| ###
| ###
| 45,473
| ###
| 76.1
| ### |
2025-Apr-03 Thu
| ###
| ###
| ###
| ###
| 202,376
| 27,826
| -3.6
| ###
| -13.5 |
2025-Apr-02 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 74.8
| -13.5 |
2025-Apr-01 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 73.0
| -13.5 |
2025-Mar-31 Mon
| ###
| ###
| ###
| ###
| 41,558
| ###
| ###
| 76.2
| -13.5 |
2025-Mar-28 Fri
| ###
| ###
| ###
| ###
| 567,629
| 78,048
| -3.6
| 11.4
| -13.5 |
2025-Mar-27 Thu
| ###
| ###
| ###
| ###
| ###
| 144,950
| 3.8
| 91.1
| -13.5 |
2025-Mar-26 Wed
| ###
| ###
| 0.125
| ###
| ###
| ###
| ###
| 65.1
| ### |
2025-Mar-25 Tue
| ###
| ###
| ###
| ###
| ###
| 124,051
| 3.8
| ###
| -13.5 |
2025-Mar-24 Mon
| ###
| ###
| 0.125
| 0.125
| ###
| 33,578
| -3.8
| 15.0
| -12.5 |
2025-Mar-21 Fri
| ###
| ###
| 0.1275
| ###
| ###
| 39,379
| ###
| ###
| ### |
2025-Mar-20 Thu
| 0.125
| ###
| 0.125
| ###
| ###
| 63,350
| ###
| ###
| ### |
2025-Mar-19 Wed
| ###
| ###
| ###
| ###
| 353,073
| ###
| ###
| ###
| ### |
2025-Mar-18 Tue
| ###
| 0.125
| ###
| 0.125
| 4,647,541
| ###
| ###
| 88.6
| -12.5 |
2025-Mar-17 Mon
| ###
| ###
| ###
| ###
| 140,359
| 16,141
| ###
| 95.9
| ### |
2025-Mar-14 Fri
| ###
| ###
| ###
| ###
| ###
| 125,044
| ###
| ###
| -11.5 |
2025-Mar-13 Thu
| ###
| ###
| ###
| ###
| 440,173
| ###
| ###
| 95.7
| ### |
2025-Mar-12 Wed
| ###
| ###
| ###
| ###
| ###
| 143,440
| 4.5
| 91.1
| -11.5 |
2025-Mar-11 Tue
| ###
| ###
| ###
| ###
| 1,079,672
| ###
| 4.5
| 94.2
| -11.5 |
2025-Mar-10 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| 9.5
| 96.1
| -11.5 |
2025-Mar-07 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| -4.5
| 9.4
| -10.5 |
2025-Mar-06 Thu
| ###
| ###
| ###
| ###
| 596,371
| ###
| -4.5
| ###
| -10.5 |
2025-Mar-05 Wed
| ###
| ###
| 0.1075
| ###
| ###
| 66,447
| ###
| 69.4
| ### |
2025-Mar-04 Tue
| ###
| ###
| ###
| ###
| ###
| 216,822
| ###
| 73.7
| ### |
2025-Mar-03 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2025-Feb-28 Fri
| ###
| 0.125
| ###
| 0.125
| 1,022,726
| 125,283
| ###
| 91.4
| -12.5 |
2025-Feb-27 Thu
| ###
| 0.125
| ###
| 0.125
| 1,171,342
| 143,489
| ###
| 89.6
| -12.5 |
2025-Feb-26 Wed
| 0.125
| 0.125
| ###
| 0.125
| ###
| 174,423
| ###
| 72.4
| -12.5 |
2025-Feb-25 Tue
| ###
| ###
| 0.125
| ###
| ###
| 72,383
| ###
| ###
| ### |
2025-Feb-24 Mon
| 0.125
| 0.1325
| ###
| ###
| 2,158,128
| ###
| ###
| 92.0
| ### |
2025-Feb-21 Fri
| ###
| ###
| 0.125
| 0.125
| 1,178,889
| ###
| -3.8
| ###
| -12.5 |
2025-Feb-20 Thu
| ###
| ###
| 0.125
| ###
| 926,288
| ###
| ###
| 70.8
| ### |
2025-Feb-19 Wed
| ###
| ###
| 0.125
| 0.125
| ###
| 200,877
| -3.8
| ###
| -12.5 |
2025-Feb-18 Tue
| ###
| ###
| 0.125
| ###
| ###
| ###
| ###
| 72.5
| ### |
2025-Feb-17 Mon
| ###
| 0.125
| ###
| 0.125
| 599,357
| 73,421
| ###
| ###
| -12.5 |
2025-Feb-14 Fri
| ###
| 0.125
| 0.1175
| 0.125
| ###
| 104,457
| ###
| ###
| -12.5 |
2025-Feb-13 Thu
| ###
| 0.125
| ###
| 0.125
| 486,347
| 59,577
| ###
| 90.8
| -12.5 |
2025-Feb-12 Wed
| ###
| 0.125
| ###
| 0.125
| 527,974
| 64,676
| ###
| 92.2
| -12.5 |
2025-Feb-11 Tue
| 0.125
| 0.125
| ###
| 0.125
| ###
| 178,621
| ###
| ###
| -12.5 |
2025-Feb-10 Mon
| 0.125
| 0.125
| 0.125
| 0.125
| 1,053,022
| 131,627
| ###
| ###
| -12.5 |
2025-Feb-07 Fri
| ###
| ###
| 0.125
| ###
| 1,884,942
| 245,042
| ###
| ###
| ### |
2025-Feb-06 Thu
| ###
| ###
| ###
| ###
| ###
| 191,928
| -3.6
| ###
| -13.5 |
|