ASX, COV End of Day and Historical Share Prices [Cove Mining NL]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

ASX, COV:

25 Aug 2025

LAST: 0.3625	CHANGE: 0.02	OPEN: 0.3650	HIGH: 0.3700	ASK: 0.3650	VOLUME: 40.2K
LAST: 0.3625	CHG(%): 5.07	PREV: 0.3450	LOW: 0.3625	BID: 0.3500

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
25 Aug 25	0.3650	0.3700	0.3625	0.3625	40.2K
22 Aug 25	0.3400	0.3600	0.3400	0.3450	53K
21 Aug 25	0.3450	0.3600	0.3450	0.3600	44.8K
20 Aug 25	0.3600	0.3600	0.3450	0.3450	86.9K
19 Aug 25	0.3700	0.3700	0.3600	0.3600	58.1K
18 Aug 25	0.3600	0.3700	0.3600	0.3650	87K
15 Aug 25	0.3500	0.3500	0.3450	0.3500	143.7K
14 Aug 25	0.3550	0.3550	0.3450	0.3550	60.6K
13 Aug 25	0.3550	0.3550	0.3550	0.3550	52.1K
12 Aug 25	0.3650	0.3700	0.3550	0.3550	214.2K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.35
MA10:	0.36
MA20:	0.37
MA50:	0.37
MA100:	0.38
MA200:	0.38
STO9:	70.00
STO14:	38.89
RSI14:	42.86
WPR14:	-50.00
MTM14:	-0.02
ROC14:	-0.05
ATR:	0.01
Week High:	0.37
Week Low:	0.34
Month High:	0.41
Month Low:	0.34
Year High:	0.62
Year Low:	0.31
Volatility:	14.96