Copper One Resources Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-04 | 0.220 | 0.220 | 0.215 | 0.215 | 43.000 | 24 |
| 2022-06-30 | 0.230 | 0.250 | 0.220 | 0.220 | 44.000 | 134 |
| 2022-06-29 | 0.275 | 0.275 | 0.225 | 0.230 | 46.000 | 289 |
| 2022-06-28 | 0.220 | 0.260 | 0.220 | 0.260 | 52.000 | 264 |
| 2022-06-27 | 0.225 | 0.230 | 0.225 | 0.230 | 46.000 | 155 |
| 2022-06-24 | 0.230 | 0.230 | 0.230 | 0.230 | 46.000 | 79 |
| 2022-06-23 | 0.230 | 0.255 | 0.220 | 0.220 | 44.000 | 317 |
| 2022-06-22 | 0.220 | 0.220 | 0.215 | 0.215 | 43.000 | 161 |
| 2022-06-21 | 0.240 | 0.255 | 0.210 | 0.220 | 44.000 | 421 |
| 2022-06-20 | 0.260 | 0.260 | 0.240 | 0.240 | 48.000 | 52 |
| 2022-06-17 | 0.260 | 0.260 | 0.240 | 0.240 | 48.000 | 469 |
| 2022-06-16 | 0.280 | 0.280 | 0.270 | 0.270 | 54.000 | 38 |
| 2022-06-15 | 0.335 | 0.335 | 0.300 | 0.300 | 60.000 | 41 |
| 2022-06-14 | 0.330 | 0.330 | 0.330 | 0.330 | 66.000 | 7 |
| 2022-06-13 | 0.370 | 0.375 | 0.330 | 0.330 | 66.000 | 61 |
| 2022-06-10 | 0.380 | 0.380 | 0.355 | 0.375 | 75.000 | 31 |
| 2022-06-09 | 0.385 | 0.385 | 0.385 | 0.385 | 77.000 | 7 |
| 2022-06-08 | 0.370 | 0.425 | 0.370 | 0.385 | 77.000 | 88 |
| 2022-06-07 | 0.340 | 0.375 | 0.340 | 0.365 | 73.000 | 44 |
| 2022-06-06 | 0.410 | 0.410 | 0.335 | 0.335 | 67.000 | 232 |
| 2022-06-03 | 0.450 | 0.450 | 0.450 | 0.450 | 90.000 | 0 |
| 2022-06-02 | 0.460 | 0.460 | 0.355 | 0.450 | 90.000 | 93 |
| 2022-06-01 | 0.320 | 0.500 | 0.285 | 0.500 | 100.00 | 474 |
| 2022-05-31 | 0.285 | 0.350 | 0.200 | 0.250 | 50.000 | 2,707 |
| 2022-05-30 | 0.030 | 0.035 | 0.025 | 0.035 | 70.000 | 84 |
| 2022-05-27 | 0.025 | 0.030 | 0.025 | 0.030 | 60.000 | 188 |
| 2022-05-26 | 0.030 | 0.030 | 0.030 | 0.030 | 60.000 | 102 |
| 2022-05-25 | 0.030 | 0.030 | 0.030 | 0.030 | 60.000 | 0 |
| 2022-05-24 | 0.035 | 0.035 | 0.030 | 0.030 | 60.000 | 4 |
| 2022-05-20 | 0.030 | 0.030 | 0.030 | 0.030 | 60.000 | 22 |
| 2022-05-19 | 0.030 | 0.030 | 0.030 | 0.030 | 60.000 | 113 |
| 2022-05-18 | 0.030 | 0.030 | 0.030 | 0.030 | 60.000 | 101 |
| 2022-05-17 | 0.030 | 0.030 | 0.030 | 0.030 | 60.000 | 156 |
| 2022-05-16 | 0.030 | 0.035 | 0.025 | 0.030 | 60.000 | 101 |
| 2022-05-13 | 0.035 | 0.035 | 0.030 | 0.030 | 60.000 | 198 |
| 2022-05-12 | 0.030 | 0.035 | 0.025 | 0.035 | 70.000 | 133 |
| 2022-05-11 | 0.030 | 0.030 | 0.030 | 0.030 | 60.000 | 411 |
| 2022-05-10 | 0.035 | 0.035 | 0.030 | 0.030 | 60.000 | 616 |
| 2022-05-09 | 0.035 | 0.035 | 0.030 | 0.035 | 70.000 | 1,021 |
| 2022-05-06 | 0.035 | 0.035 | 0.035 | 0.035 | 70.000 | 38 |
| 2022-05-05 | 0.035 | 0.035 | 0.035 | 0.035 | 70.000 | 123 |
| 2022-05-04 | 0.040 | 0.040 | 0.035 | 0.035 | 70.000 | 21 |
| 2022-05-03 | 0.045 | 0.045 | 0.035 | 0.040 | 80.000 | 436 |
| 2022-05-02 | 0.045 | 0.045 | 0.040 | 0.045 | 90.000 | 346 |
| 2022-04-29 | 0.040 | 0.050 | 0.040 | 0.040 | 80.000 | 1,284 |
| 2022-04-28 | 0.040 | 0.040 | 0.040 | 0.040 | 80.000 | 509 |
| 2022-04-27 | 0.035 | 0.045 | 0.035 | 0.045 | 90.000 | 348 |
| 2022-04-26 | 0.040 | 0.040 | 0.035 | 0.040 | 80.000 | 271 |
| 2022-04-25 | 0.045 | 0.045 | 0.040 | 0.040 | 80.000 | 650 |
| 2022-04-22 | 0.050 | 0.050 | 0.040 | 0.045 | 90.000 | 564 |
| 2022-04-21 | 0.050 | 0.055 | 0.050 | 0.050 | 100.00 | 612 |
| 2022-04-20 | 0.055 | 0.055 | 0.050 | 0.055 | 110.00 | 94 |
| 2022-04-19 | 0.060 | 0.060 | 0.050 | 0.060 | 120.00 | 739 |
| 2022-04-18 | 0.060 | 0.060 | 0.060 | 0.060 | 120.00 | 191 |
| 2022-04-14 | 0.060 | 0.060 | 0.055 | 0.055 | 110.00 | 235 |
| 2022-04-13 | 0.060 | 0.060 | 0.060 | 0.060 | 120.00 | 50 |
| 2022-04-12 | 0.065 | 0.065 | 0.055 | 0.055 | 110.00 | 183 |
| 2022-04-11 | 0.065 | 0.065 | 0.060 | 0.060 | 120.00 | 110 |
| 2022-04-08 | 0.060 | 0.065 | 0.060 | 0.065 | 130.00 | 112 |
| 2022-04-07 | 0.060 | 0.060 | 0.060 | 0.060 | 120.00 | 40 |
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.