(CBM) CAMBRIAN MINING PLC Daily Prices...


Prev Section TOC    Company Info for CBM    Limits Next Section


Company Details for (CBM) CAMBRIAN MINING PLC

Listing Code CBM
Listing Name CAMBRIAN MINING PLC
GICS Sector Materials
ISIN Name CAMBRIAN MINING
ISIN Security CHESS DEPOSITARY INTERESTS
ISIN Code AU000000CBM2


Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for CBM .. Friday 31st August 2007

CBM is a company listed with the Australian Stock Exchange (ASX).


Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 57 2.4
MAX 3.4 66,949 96.7


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###

Prev Section Limits    Full Scrollable Formatted Daily Prices for CBM    Bottom Next Section


End of day Prices (full format),

600 Days for (CBM) CAMBRIAN MINING PLC
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2007-Sep-10 Mon 0 0 0 0 0 0.0
2007-Sep-07 Fri 0 0 0 0 0 0.0
2007-Sep-06 Thu 0 0 0 0 0 0.0
2007-Sep-05 Wed 0 0 0 0 0 0.0
2007-Sep-04 Tue 0 0 0 0 0 0.0
2007-Sep-03 Mon 0 0 0 0 0 0.0
2007-Aug-31 Fri 2.52 ### 2.52 ### ### ### 0.0
2007-Aug-30 Thu 2.4 2.52 2.4 2.52 8,558 21,052 ### ### ###
2007-Aug-29 Wed 2.4 2.4 ### 2.4 60.0 60.0 ###
2007-Aug-28 Tue 2.4 2.4 2.4 2.4 ### ### ###
2007-Aug-27 Mon 2.4 2.4 2.4 2.4 4,320 ### ### ### ###
2007-Aug-24 Fri 2.54 2.54 2.4 2.4 3,620 8,941 ### ### ###
2007-Aug-23 Thu 2.54 ### 2.5 2.5 15,843 ### 19.8 19.8 0.2
2007-Aug-22 Wed 2.5 2.55 2.5 2.55 6,457 ### 77.5 77.5 0.2
2007-Aug-21 Tue 2.5 2.54 2.5 2.5 62.6 62.6 0.2
2007-Aug-20 Mon 2.49 2.5 2.49 2.5 56.0 56.0 0.2
2007-Aug-17 Fri 0 0 0 0 0 0.0
2007-Aug-16 Thu ### 2.5 ### 2.5 ### ### 0.2
2007-Aug-15 Wed ### ### ### ### 847 0 ### ### 0.0
2007-Aug-14 Tue ### ### ### ### 77.9 77.9 0.0
2007-Aug-13 Mon ### ### ### ### 1,380 0 ### ### 0.0
2007-Aug-10 Fri 2.4 2.4 ### ### ### ### 0.0
2007-Aug-09 Thu 2.4 2.4 2.4 2.4 0 ###
2007-Aug-08 Wed 2.4 2.4 2.4 2.4 1,279 ### 56.6 56.6 ###
2007-Aug-07 Tue 2.5 2.5 2.4 2.4 11.5 11.5 ###
2007-Aug-06 Mon ### ### 2.5 2.55 23.0 23.0 0.2
2007-Aug-03 Fri 2.7 2.7 2.7 2.7 1,856 ### 69.9 69.9 0.2
2007-Aug-02 Thu 2.75 2.75 2.7 2.7 36.5 36.5 0.2
2007-Aug-01 Wed 2.7 2.7 2.7 2.7 676 1,825 90.9 90.9 0.2
2007-Jul-31 Tue 2.7 2.7 2.7 2.7 ### ### 0.2
2007-Jul-30 Mon 2.7 2.7 2.7 2.7 14,257 ### ### ### 0.2
2007-Jul-27 Fri 2.7 2.7 2.7 2.7 ### ### 0.2
2007-Jul-26 Thu 2.75 2.76 2.75 2.76 2,251 ### 77.4 77.4 0.2
2007-Jul-25 Wed 2.75 2.75 2.75 2.75 5,357 ### 66.5 66.5 ###
2007-Jul-24 Tue 2.75 2.8 2.75 2.8 80.5 80.5 0.2
2007-Jul-23 Mon 2.75 2.75 2.75 2.75 ### ### ###
2007-Jul-20 Fri 2.85 ### 2.85 ### 82.0 82.0 0.0
2007-Jul-19 Thu 2.75 ### 2.75 2.85 90.4 90.4 ###
2007-Jul-18 Wed ### 2.8 ### 2.8 ### ### 0.2
2007-Jul-17 Tue 2.8 2.8 2.75 2.75 ### ### ###
2007-Jul-16 Mon 2.8 2.8 2.8 2.8 ### ### 0.2
2007-Jul-13 Fri 2.85 ### 2.85 2.85 5,156 7,347 67.1 67.1 ###
2007-Jul-12 Thu 2.85 2.85 2.85 2.85 10,652 30,358 ### ### ###
2007-Jul-11 Wed 2.85 ### 2.85 2.85 7,344 ### ### ### ###
2007-Jul-10 Tue 2.75 2.85 2.75 2.8 16,541 ### 83.4 83.4 0.2
2007-Jul-09 Mon 2.75 2.75 2.75 2.75 ### ### ###
2007-Jul-06 Fri 2.75 2.8 2.75 2.8 ### ### 0.2
2007-Jul-05 Thu 2.75 2.8 2.75 2.75 62.1 62.1 ###
2007-Jul-04 Wed 2.7 2.8 2.7 2.79 ### ### ###
2007-Jul-03 Tue 2.7 2.8 2.7 2.8 ### ### 0.2
2007-Jul-02 Mon ### 2.75 ### ### ### ### 0.0
2007-Jun-29 Fri ### 2.7 ### 2.7 21,950 ### ### ### 0.2
2007-Jun-28 Thu ### ### ### ### 19,055 0 63.9 63.9 0.0
2007-Jun-27 Wed ### ### ### ### 16,325 0 ### ### 0.0
2007-Jun-26 Tue ### ### ### ### 11,557 0 79.8 79.8 0.0
2007-Jun-25 Mon ### ### 2.58 2.58 36.5 36.5 0.2
2007-Jun-22 Fri 2.55 2.59 2.55 2.55 17,040 ### 63.7 63.7 0.2
2007-Jun-21 Thu 2.5 2.5 2.5 2.5 8,771 21,927 ### ### 0.2
2007-Jun-20 Wed 2.45 2.52 2.4 2.5 ### ### 0.2
2007-Jun-19 Tue 2.45 2.45 2.42 2.42 14,877 36,225 ### ### 0.2
2007-Jun-18 Mon 2.45 2.45 2.42 2.42 29.6 29.6 0.2
2007-Jun-15 Fri 2.41 2.46 2.41 2.45 9,488 ### ### ### 0.2
2007-Jun-14 Thu ### 2.41 ### 2.41 23,125 ### 85.5 85.5 0.2
2007-Jun-13 Wed 2.22 2.22 ### ### ### ### 0.0
2007-Jun-12 Tue 2.4 2.4 ### 2.2 28,085 ### ### ### 0.2
2007-Jun-08 Fri ### ### 2.4 2.41 2.4 2.4 0.2
2007-Jun-07 Thu ### ### ### ### ### ### 0.0
2007-Jun-06 Wed 2.8 2.8 2.75 2.75 10,571 ### 22.7 22.7 ###
2007-Jun-05 Tue 2.8 2.81 2.8 2.8 12,848 ### 68.9 68.9 0.2
2007-Jun-04 Mon 2.75 2.8 2.75 2.8 81.5 81.5 0.2
2007-Jun-01 Fri 2.72 2.8 2.72 2.8 85.5 85.5 0.2
2007-May-31 Thu 2.72 2.72 2.72 2.72 5,443 ### ### ### 0.2
2007-May-30 Wed 2.7 2.7 2.7 2.7 2,222 ### ### ### 0.2
2007-May-29 Tue ### 2.7 ### 2.7 66.0 66.0 0.2
2007-May-28 Mon 2.7 2.7 2.5 2.7 10,455 27,183 ### ### 0.2
2007-May-25 Fri 2.71 2.71 2.7 2.7 10,481 28,351 ### ### 0.2
2007-May-24 Thu 2.7 2.7 2.7 2.7 12,123 ### 73.2 73.2 0.2
2007-May-23 Wed 2.7 2.7 ### ### 1,259 ### ### ### 0.0
2007-May-22 Tue 0 0 0 0 0 0.0
2007-May-21 Mon 2.7 2.7 2.7 2.7 ### ### 0.2
2007-May-18 Fri 2.75 2.75 2.75 2.75 145 ### 70.8 70.8 ###
2007-May-17 Thu 2.7 2.7 2.7 2.7 65.4 65.4 0.2
2007-May-16 Wed 2.71 2.8 2.71 2.8 ### ### 0.2
2007-May-15 Tue 2.7 2.7 2.7 2.7 70.4 70.4 0.2
2007-May-14 Mon 0 0 0 0 0 0.0
2007-May-11 Fri 2.7 2.7 2.7 2.7 759 2,049 ### ### 0.2
2007-May-10 Thu 2.7 2.7 2.7 2.7 ### ### 0.2
2007-May-09 Wed 2.75 2.75 2.75 2.75 66.6 66.6 ###
2007-May-08 Tue 2.71 2.71 2.7 2.7 40.6 40.6 0.2
2007-May-07 Mon 2.7 2.7 2.7 2.7 ### ### 0.2
2007-May-04 Fri 2.7 2.7 2.7 2.7 782 ### ### ### 0.2
2007-May-03 Thu 0 0 0 0 0 0.0
2007-May-02 Wed ### ### ### ### 28.7 28.7 0.0
2007-May-01 Tue ### ### ### ### 685 0 ### ### 0.0
2007-Apr-30 Mon 2.55 2.55 2.55 2.55 5,486 13,989 ### ### 0.2
2007-Apr-27 Fri 0 0 0 0 0 0.0
2007-Apr-26 Thu 2.55 2.55 2.55 2.55 370 943 69.8 69.8 0.2
2007-Apr-24 Tue 0 0 0 0 0 0.0
2007-Apr-23 Mon 0 0 0 0 0 0.0
2007-Apr-20 Fri 2.55 2.55 2.55 2.55 956 ### ### ### 0.2
2007-Apr-19 Thu 2.55 2.55 2.55 2.55 1,953 4,980 76.6 76.6 0.2
2007-Apr-18 Wed 2.55 2.55 2.55 2.55 64.9 64.9 0.2
2007-Apr-17 Tue 2.75 2.77 2.55 2.55 ### ### 0.2
2007-Apr-16 Mon 2.8 2.8 2.8 2.8 64.9 64.9 0.2
2007-Apr-13 Fri 0 0 0 0 0 0.0
2007-Apr-12 Thu ### 2.8 ### 2.8 95.3 95.3 0.2
2007-Apr-11 Wed 2.75 2.75 2.75 2.75 ### ### ###
2007-Apr-10 Tue 2.72 2.79 2.72 2.75 ### ### ###
2007-Apr-05 Thu 0 0 0 0 0 0.0
2007-Apr-04 Wed 2.75 2.75 2.75 2.75 14,654 ### 62.8 62.8 ###
2007-Apr-03 Tue 2.77 2.77 2.77 2.77 ### ### 0.2
2007-Apr-02 Mon 0 0 0 0 0 0.0
2007-Mar-30 Fri 2.76 2.8 2.75 2.75 27.5 27.5 ###
2007-Mar-29 Thu 2.72 2.75 2.72 2.75 ### ### ###
2007-Mar-28 Wed 2.7 2.72 2.7 2.72 36,147 97,958 76.6 76.6 0.2
2007-Mar-27 Tue ### 2.72 ### 2.7 82.2 82.2 0.2
2007-Mar-26 Mon ### ### ### ### 270 0 66.6 66.6 0.0
2007-Mar-23 Fri ### ### 2.56 ### 82.0 82.0 0.0
2007-Mar-22 Thu 2.53 2.54 2.5 2.5 10,683 26,921 ### ### 0.2
2007-Mar-21 Wed 2.4 2.45 ### 2.45 30,322 37,144 ### ### 0.2
2007-Mar-20 Tue ### ### ### ### 66,949 0 76.7 76.7 0.0
2007-Mar-19 Mon ### ### 2.25 ### 9,354 10,523 ### ### 0.0
2007-Mar-16 Fri ### ### ### ### 925 0 67.8 67.8 0.0
2007-Mar-15 Thu 2.45 2.45 2.45 2.45 57 ### ### ### 0.2
2007-Mar-14 Wed 0 0 0 0 0 0.0
2007-Mar-13 Tue 2.45 2.45 2.45 2.45 ### ### 0.2
2007-Mar-12 Mon 0 0 0 0 0 0.0
2007-Mar-09 Fri 2.45 2.45 2.45 2.45 ### ### 0.2
2007-Mar-08 Thu 2.45 2.45 2.45 2.45 623 1,526 ### ### 0.2
2007-Mar-07 Wed 2.49 2.49 2.49 2.49 ### ### 0.2
2007-Mar-06 Tue 0 0 0 0 0 0.0
2007-Mar-05 Mon 0 0 0 0 0 0.0
2007-Mar-02 Fri 2.5 2.5 2.5 2.5 ### ### 0.2
2007-Mar-01 Thu 2.45 2.45 2.4 2.4 ### ### ###
2007-Feb-28 Wed 2.55 2.55 2.45 2.45 14.2 14.2 0.2
2007-Feb-27 Tue ### ### ### ### ### ### 0.0
2007-Feb-26 Mon ### 2.48 ### 2.48 92.9 92.9 0.2
2007-Feb-23 Fri 0 0 0 0 0 0.0
2007-Feb-22 Thu 0 0 0 0 0 0.0
2007-Feb-21 Wed ### ### ### ### 72.5 72.5 0.0
2007-Feb-20 Tue 2.47 2.47 2.4 2.4 ### ### ###
2007-Feb-19 Mon 2.5 2.5 2.47 2.47 2,654 ### ### ### ###
2007-Feb-16 Fri 2.5 2.5 2.5 2.5 69.8 69.8 0.2
2007-Feb-15 Thu 2.5 2.51 2.5 2.5 12,442 ### 69.0 69.0 0.2
2007-Feb-14 Wed ### ### 2.51 2.51 3,981 ### 7.4 7.4 ###
2007-Feb-13 Tue ### ### ### ### ### ### 0.0
2007-Feb-12 Mon ### ### ### ### ### ### 0.0
2007-Feb-09 Fri ### ### ### ### 555 0 ### ### 0.0
2007-Feb-08 Thu ### ### ### ### 66.4 66.4 0.0
2007-Feb-07 Wed 2.76 2.76 2.71 2.71 21.0 21.0 ###
2007-Feb-06 Tue 2.79 2.83 2.79 2.83 ### ### 0.2
2007-Feb-05 Mon 0 0 0 0 0 0.0
2007-Feb-02 Fri 2.88 2.88 2.78 2.79 11,641 32,944 12.7 12.7 ###
2007-Feb-01 Thu 2.78 2.8 2.78 2.8 62,978 ### ### ### 0.2
2007-Jan-31 Wed 2.75 2.76 2.75 2.76 72.0 72.0 0.2
2007-Jan-30 Tue 2.72 2.85 2.72 2.75 5,944 16,554 76.3 76.3 ###
2007-Jan-29 Mon 2.7 2.7 ### 2.7 71.3 71.3 0.2
2007-Jan-25 Thu 2.75 2.75 2.75 2.75 972 2,673 ### ### ###
2007-Jan-24 Wed 2.7 2.7 2.7 2.7 ### ### 0.2
2007-Jan-23 Tue 2.7 2.7 2.7 2.7 9,283 ### ### ### 0.2
2007-Jan-22 Mon 2.7 2.7 2.7 2.7 ### ### 0.2
2007-Jan-19 Fri 0 0 0 0 0 0.0
2007-Jan-18 Thu 2.75 2.75 2.75 2.75 10,151 ### 68.4 68.4 ###
2007-Jan-17 Wed 2.8 2.8 2.75 2.75 ### ### ###
2007-Jan-16 Tue 2.7 2.8 2.7 2.8 ### ### 0.2
2007-Jan-15 Mon 2.8 2.8 2.8 2.8 ### ### 0.2
2007-Jan-12 Fri 2.8 2.8 2.74 2.8 ### ### 0.2
2007-Jan-11 Thu 0 0 0 0 0 0.0
2007-Jan-10 Wed ### ### 2.8 2.85 ### ### ###
2007-Jan-09 Tue ### ### ### ### 30.9 30.9 0.0
2007-Jan-08 Mon ### ### ### ### 89 0 ### ### 0.0
2007-Jan-05 Fri ### ### ### ### ### ### 0.0
2007-Jan-04 Thu ### ### ### ### 5,927 0 ### ### 0.0
2007-Jan-03 Wed ### ### ### ### 2,754 0 ### ### 0.0
2007-Jan-02 Tue ### ### ### ### ### ### 0.0
2006-Dec-29 Fri ### ### ### ### 5,320 0 ### ### 0.0
2006-Dec-28 Thu ### ### ### ### ### ### 0.0
2006-Dec-27 Wed 0 0 0 0 0 0.0
2006-Dec-22 Fri ### ### ### ### 28.5 28.5 0.0
2006-Dec-21 Thu 3.2 3.25 3.2 3.25 6,621 21,352 ### ### 0.2
2006-Dec-20 Wed ### ### ### ### ### ### 0.0
2006-Dec-19 Tue ### 3 ### ### 70.7 70.7 0.0
2006-Dec-18 Mon ### ### ### ### 14,082 0 66.3 66.3 0.0
2006-Dec-15 Fri 2.85 ### 2.85 ### 94.6 94.6 0.0
2006-Dec-14 Thu 0 0 0 0 0 0.0
2006-Dec-13 Wed 2.83 2.83 2.8 2.8 4,889 ### 25.1 25.1 0.2
2006-Dec-12 Tue 2.83 2.83 2.83 2.83 70.0 70.0 0.2
2006-Dec-11 Mon 2.84 2.84 2.82 2.82 4,222 11,948 29.5 29.5 ###
2006-Dec-08 Fri 2.82 2.82 2.82 2.82 ### ### ###
2006-Dec-07 Thu 2.84 2.84 2.84 2.84 68.2 68.2 0.2
2006-Dec-06 Wed 2.84 2.84 2.84 2.84 3,846 10,922 ### ### 0.2
2006-Dec-05 Tue 2.82 2.82 2.8 2.8 ### ### 0.2
2006-Dec-04 Mon 2.85 2.85 2.85 2.85 68.4 68.4 ###
2006-Dec-01 Fri 0 0 0 0 0 0.0
2006-Nov-30 Thu 2.85 2.85 2.85 2.85 3,370 ### ### ### ###
2006-Nov-29 Wed 0 0 0 0 0 0.0
2006-Nov-28 Tue 0 0 0 0 0 0.0
2006-Nov-27 Mon 2.84 2.85 2.8 2.8 12,370 34,945 22.0 22.0 0.2
2006-Nov-24 Fri 2.8 2.8 2.8 2.8 ### ### 0.2
2006-Nov-23 Thu 2.8 2.8 2.8 2.8 ### ### 0.2
2006-Nov-22 Wed ### ### 2.8 2.8 22,047 ### 8.3 8.3 0.2
2006-Nov-21 Tue ### ### ### ### ### ### 0.0
2006-Nov-20 Mon 3 ### ### ### 41,081 0 30.7 30.7 0.0
2006-Nov-17 Fri 3 3 3 3 3,250 9,750 64.9 64.9 0.2
2006-Nov-16 Thu ### ### 3 3 11,387 17,080 ### ### 0.2
2006-Nov-15 Wed ### ### ### ### 34.2 34.2 0.0
2006-Nov-14 Tue ### ### ### ### 64.9 64.9 0.0
2006-Nov-13 Mon 0 0 0 0 0 0.0
2006-Nov-10 Fri ### ### ### ### 60.9 60.9 0.0
2006-Nov-09 Thu ### ### ### ### ### ### 0.0
2006-Nov-08 Wed ### ### ### ### 47,854 0 ### ### 0.0
2006-Nov-07 Tue 0 0 0 0 0 0.0
2006-Nov-06 Mon ### ### ### ### 60,277 0 21.7 21.7 0.0
2006-Nov-03 Fri 0 0 0 0 0 0.0
2006-Nov-02 Thu ### ### ### ### 625 0 ### ### 0.0
2006-Nov-01 Wed ### ### ### ### 13,421 0 66.6 66.6 0.0
2006-Oct-31 Tue 3 ### ### ### ### ### 0.0
2006-Oct-30 Mon ### ### ### ### 30.2 30.2 0.0
2006-Oct-27 Fri ### ### ### ### 1,141 0 84.9 84.9 0.0
2006-Oct-26 Thu ### ### ### ### 17,444 0 27.0 27.0 0.0
2006-Oct-25 Wed ### 3 ### 3 ### ### 0.2
2006-Oct-24 Tue ### 3 ### ### 14,370 21,555 73.7 73.7 0.0
2006-Oct-23 Mon ### 3 ### ### ### ### 0.0
2006-Oct-20 Fri ### ### ### ### 12,326 0 ### ### 0.0
2006-Oct-19 Thu ### ### ### ### 17,222 0 ### ### 0.0
2006-Oct-18 Wed ### 3 ### ### ### ### 0.0
2006-Oct-17 Tue ### ### ### ### ### ### 0.0
2006-Oct-16 Mon ### ### ### ### ### ### 0.0
2006-Oct-13 Fri ### ### ### ### ### ### 0.0
2006-Oct-12 Thu 0 0 0 0 0 0.0
2006-Oct-11 Wed ### ### ### ### 4,887 0 61.7 61.7 0.0
2006-Oct-10 Tue 3.2 3.2 3.2 3.2 982 3,142 61.6 61.6 0.2
2006-Oct-09 Mon ### 3.22 ### 3.22 11,271 18,146 ### ### 0.2
2006-Oct-06 Fri ### ### ### ### 376 0 64.5 64.5 0.0
2006-Oct-05 Thu ### ### 3.2 3.2 20,050 32,080 ### ### 0.2
2006-Oct-04 Wed ### ### ### ### 10,253 0 23.1 23.1 0.0
2006-Oct-03 Tue 3.28 3.28 3.28 3.28 69.7 69.7 0.2
2006-Oct-02 Mon 3.2 3.2 3.2 3.2 63.4 63.4 0.2
2006-Sep-29 Fri ### ### ### ### 12,871 0 77.5 77.5 0.0
2006-Sep-28 Thu ### ### ### ### 29,079 0 25.9 25.9 0.0
2006-Sep-27 Wed ### ### ### ### ### ### 0.0
2006-Sep-26 Tue ### ### ### ### 33.2 33.2 0.0
2006-Sep-25 Mon 3.2 3.2 ### ### 3.7 3.7 0.0
2006-Sep-22 Fri 3.2 3.2 3.2 3.2 ### ### 0.2
2006-Sep-21 Thu ### ### ### ### 12,872 0 ### ### 0.0
2006-Sep-20 Wed ### ### ### ### 782 0 ### ### 0.0
2006-Sep-19 Tue ### 3.2 ### ### ### ### 0.0
2006-Sep-18 Mon ### ### ### ### ### ### 0.0
2006-Sep-15 Fri ### ### ### ### 4.8 4.8 0.0
2006-Sep-14 Thu ### 3.2 ### 3.2 71.1 71.1 0.2
2006-Sep-13 Wed ### ### ### ### ### ### 0.0
2006-Sep-12 Tue ### ### ### ### ### ### 0.0
2006-Sep-11 Mon 3.22 3.22 ### ### ### ### 0.0
2006-Sep-08 Fri 3.25 3.28 3.25 3.28 1,022 ### ### ### 0.2
2006-Sep-07 Thu 3.4 3.4 ### 3.2 2.8 2.8 0.2


Server processing from 2024-04-20 10:55:35 thru 2024-04-20 10:55:35 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000