Copper One Resources Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	0.380	0.395	0.380	0.390	78.000	195
2022-09-27	0.370	0.375	0.360	0.360	72.000	178
2022-09-26	0.370	0.400	0.370	0.380	76.000	144
2022-09-23	0.380	0.380	0.380	0.380	76.000	45
2022-09-22	0.395	0.395	0.380	0.380	76.000	92
2022-09-21	0.395	0.400	0.395	0.395	79.000	107
2022-09-20	0.395	0.395	0.395	0.395	79.000	63
2022-09-19	0.400	0.400	0.390	0.390	78.000	291
2022-09-16	0.390	0.405	0.390	0.400	80.000	280
2022-09-15	0.370	0.400	0.370	0.400	80.000	624
2022-09-14	0.375	0.375	0.370	0.375	75.000	89
2022-09-13	0.395	0.395	0.380	0.380	76.000	23
2022-09-12	0.395	0.400	0.380	0.390	78.000	339
2022-09-09	0.410	0.415	0.410	0.415	83.000	67
2022-09-08	0.400	0.420	0.400	0.410	82.000	291
2022-09-07	0.400	0.415	0.395	0.415	83.000	178
2022-09-06	0.395	0.400	0.395	0.400	80.000	152
2022-09-02	0.400	0.400	0.400	0.400	80.000	82
2022-09-01	0.375	0.400	0.370	0.400	80.000	139
2022-08-31	0.345	0.345	0.330	0.330	66.000	17
2022-08-30	0.350	0.350	0.340	0.340	68.000	72
2022-08-29	0.385	0.385	0.340	0.340	68.000	7
2022-08-26	0.340	0.340	0.340	0.340	68.000	3
2022-08-25	0.360	0.360	0.335	0.335	67.000	24
2022-08-24	0.335	0.340	0.335	0.340	68.000	12
2022-08-23	0.335	0.340	0.335	0.340	68.000	44
2022-08-22	0.415	0.415	0.340	0.340	68.000	314
2022-08-19	0.385	0.415	0.360	0.415	83.000	79
2022-08-18	0.410	0.430	0.400	0.400	80.000	192
2022-08-17	0.420	0.445	0.410	0.410	82.000	78
2022-08-16	0.380	0.420	0.380	0.405	81.000	98
2022-08-15	0.385	0.390	0.380	0.380	76.000	10
2022-08-12	0.360	0.400	0.335	0.400	80.000	28
2022-08-11	0.375	0.375	0.375	0.375	75.000	2
2022-08-10	0.350	0.350	0.340	0.340	68.000	117
2022-08-09	0.390	0.395	0.350	0.350	70.000	155
2022-08-08	0.365	0.395	0.365	0.395	79.000	148
2022-08-05	0.400	0.400	0.375	0.380	76.000	33
2022-08-04	0.325	0.400	0.310	0.400	80.000	160
2022-08-03	0.330	0.330	0.330	0.330	66.000	7
2022-08-02	0.320	0.340	0.300	0.340	68.000	263
2022-07-29	0.325	0.325	0.315	0.315	63.000	16
2022-07-28	0.310	0.310	0.305	0.310	62.000	35
2022-07-27	0.300	0.300	0.300	0.300	60.000	0
2022-07-26	0.300	0.300	0.300	0.300	60.000	247
2022-07-25	0.295	0.310	0.275	0.300	60.000	317
2022-07-22	0.240	0.240	0.240	0.240	48.000	0
2022-07-21	0.240	0.240	0.240	0.240	48.000	0
2022-07-20	0.290	0.295	0.240	0.240	48.000	205
2022-07-19	0.270	0.300	0.265	0.300	60.000	30
2022-07-18	0.250	0.265	0.250	0.265	53.000	35
2022-07-15	0.240	0.240	0.240	0.240	48.000	0
2022-07-14	0.290	0.290	0.240	0.240	48.000	188
2022-07-13	0.250	0.290	0.240	0.290	58.000	270
2022-07-12	0.250	0.250	0.250	0.250	50.000	0
2022-07-11	0.235	0.255	0.235	0.250	50.000	325
2022-07-08	0.225	0.225	0.225	0.225	45.000	0
2022-07-07	0.225	0.225	0.225	0.225	45.000	0
2022-07-06	0.220	0.225	0.220	0.225	45.000	5
2022-07-05	0.220	0.220	0.220	0.220	44.000	2

← NewerPage 18 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.