Copaur Minerals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	0.380	0.390	0.350	0.350	0.350	70,200
2022-09-26	0.380	0.390	0.370	0.370	0.370	34,400
2022-09-23	0.430	0.430	0.390	0.390	0.390	60,100
2022-09-22	0.480	0.490	0.440	0.440	0.440	57,900
2022-09-21	0.460	0.460	0.460	0.460	0.460	24,500
2022-09-20	0.470	0.470	0.450	0.460	0.460	30,300
2022-09-19	0.470	0.470	0.460	0.460	0.460	45,200
2022-09-16	0.450	0.480	0.440	0.480	0.480	36,600
2022-09-15	0.490	0.520	0.450	0.450	0.450	52,100
2022-09-14	0.480	0.480	0.460	0.470	0.470	11,800
2022-09-13	0.500	0.510	0.480	0.480	0.480	46,700
2022-09-12	0.510	0.530	0.490	0.500	0.500	275,100
2022-09-09	0.500	0.510	0.500	0.510	0.510	171,500
2022-09-08	0.500	0.500	0.490	0.500	0.500	107,200
2022-09-07	0.470	0.500	0.470	0.500	0.500	158,900
2022-09-06	0.480	0.480	0.450	0.450	0.450	40,900
2022-09-02	0.460	0.480	0.460	0.460	0.460	30,700
2022-09-01	0.450	0.460	0.450	0.460	0.460	40,600
2022-08-31	0.470	0.470	0.450	0.450	0.450	21,200
2022-08-30	0.490	0.490	0.460	0.470	0.470	27,800
2022-08-29	0.510	0.510	0.490	0.500	0.500	78,900
2022-08-26	0.560	0.560	0.520	0.530	0.530	62,200
2022-08-25	0.590	0.590	0.550	0.550	0.550	20,000
2022-08-24	0.610	0.610	0.550	0.590	0.590	120,300
2022-08-23	0.540	0.600	0.540	0.600	0.600	28,500
2022-08-22	0.540	0.570	0.520	0.560	0.560	38,200
2022-08-19	0.580	0.580	0.500	0.520	0.520	109,400
2022-08-18	0.560	0.570	0.550	0.560	0.560	53,000
2022-08-17	0.600	0.600	0.550	0.580	0.580	77,400
2022-08-16	0.650	0.660	0.600	0.610	0.610	107,200
2022-08-15	0.700	0.700	0.630	0.630	0.630	36,400
2022-08-12	0.650	0.700	0.650	0.700	0.700	55,000
2022-08-11	0.630	0.650	0.630	0.650	0.650	42,600
2022-08-10	0.610	0.630	0.600	0.600	0.600	42,200
2022-08-09	0.650	0.650	0.610	0.610	0.610	63,700
2022-08-08	0.650	0.650	0.630	0.650	0.650	37,900
2022-08-05	0.630	0.660	0.620	0.620	0.620	24,000
2022-08-04	0.670	0.700	0.630	0.670	0.670	55,600
2022-08-03	0.710	0.710	0.660	0.660	0.660	82,700
2022-08-02	0.650	0.730	0.640	0.690	0.690	165,600
2022-07-29	0.580	0.640	0.580	0.640	0.640	62,100
2022-07-28	0.560	0.640	0.560	0.560	0.560	223,900
2022-07-27	0.490	0.550	0.480	0.540	0.540	71,000
2022-07-26	0.520	0.520	0.490	0.500	0.500	35,300
2022-07-25	0.520	0.530	0.510	0.520	0.520	8,800
2022-07-22	0.460	0.520	0.410	0.520	0.520	251,600
2022-07-21	0.430	0.510	0.390	0.420	0.420	547,900
2022-07-20	0.420	0.440	0.420	0.430	0.430	22,700
2022-07-19	0.420	0.420	0.400	0.400	0.400	63,200
2022-07-18	0.400	0.420	0.390	0.420	0.420	16,200
2022-07-15	0.420	0.420	0.400	0.400	0.400	32,200
2022-07-14	0.420	0.430	0.390	0.430	0.430	70,100
2022-07-13	0.440	0.440	0.420	0.440	0.440	23,000
2022-07-12	0.430	0.430	0.400	0.420	0.420	131,000
2022-07-11	0.490	0.490	0.450	0.450	0.450	58,000
2022-07-08	0.470	0.490	0.470	0.490	0.490	28,200
2022-07-07	0.490	0.490	0.470	0.480	0.480	44,300
2022-07-06	0.490	0.490	0.470	0.490	0.490	57,400
2022-07-05	0.510	0.510	0.470	0.510	0.510	65,400
2022-07-04	0.520	0.520	0.500	0.500	0.500	186,000

← NewerPage 18 of 21 · 1,253 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.