Copaur Minerals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	0.540	0.550	0.520	0.520	0.520	70,600
2022-06-29	0.580	0.580	0.550	0.550	0.550	22,400
2022-06-28	0.610	0.610	0.580	0.580	0.580	55,400
2022-06-27	0.660	0.660	0.600	0.600	0.600	115,900
2022-06-24	0.570	0.620	0.570	0.620	0.620	41,200
2022-06-23	0.580	0.600	0.560	0.600	0.600	31,500
2022-06-22	0.620	0.620	0.580	0.580	0.580	21,800
2022-06-21	0.590	0.620	0.590	0.620	0.620	32,000
2022-06-20	0.590	0.600	0.560	0.600	0.600	29,800
2022-06-17	0.610	0.620	0.580	0.590	0.590	85,700
2022-06-16	0.610	0.650	0.590	0.640	0.640	37,700
2022-06-15	0.600	0.640	0.600	0.610	0.610	20,500
2022-06-14	0.650	0.660	0.590	0.600	0.600	57,800
2022-06-13	0.660	0.690	0.610	0.680	0.680	116,800
2022-06-10	0.640	0.700	0.620	0.690	0.690	107,000
2022-06-09	0.670	0.670	0.630	0.640	0.640	55,300
2022-06-08	0.680	0.700	0.670	0.680	0.680	56,800
2022-06-07	0.680	0.690	0.640	0.680	0.680	83,800
2022-06-06	0.690	0.750	0.660	0.660	0.660	114,000
2022-06-03	0.730	0.730	0.660	0.690	0.690	31,700
2022-06-02	0.720	0.740	0.700	0.730	0.730	149,500
2022-06-01	0.700	0.710	0.670	0.710	0.710	66,500
2022-05-31	0.710	0.720	0.690	0.700	0.700	179,700
2022-05-30	0.730	0.730	0.700	0.720	0.720	60,400
2022-05-27	0.720	0.740	0.710	0.710	0.710	68,300
2022-05-26	0.730	0.760	0.720	0.720	0.720	51,400
2022-05-25	0.770	0.770	0.660	0.700	0.700	79,700
2022-05-24	0.770	0.770	0.730	0.750	0.750	75,200
2022-05-20	0.840	0.840	0.760	0.790	0.790	138,400
2022-05-19	0.800	0.840	0.800	0.830	0.830	204,600
2022-05-18	0.870	0.880	0.750	0.810	0.810	303,200
2022-05-17	0.810	0.880	0.750	0.830	0.830	289,100
2022-05-16	0.860	0.860	0.790	0.800	0.800	109,600
2022-05-13	0.810	0.920	0.780	0.840	0.840	124,800
2022-05-12	0.840	0.910	0.770	0.770	0.770	42,600
2022-05-11	0.820	0.950	0.810	0.880	0.880	99,200
2022-05-10	0.870	0.890	0.750	0.820	0.820	131,500
2022-05-09	0.960	0.960	0.840	0.890	0.890	58,100
2022-05-06	1.020	1.020	0.950	0.970	0.970	45,300
2022-05-05	1.110	1.130	1.030	1.030	1.030	53,400
2022-05-04	1.090	1.110	1.070	1.110	1.110	45,600
2022-05-03	1.070	1.090	0.990	1.090	1.090	46,700
2022-05-02	1.100	1.100	1.020	1.050	1.050	25,100
2022-04-29	1.190	1.190	1.090	1.130	1.130	15,600
2022-04-28	1.170	1.170	1.100	1.110	1.110	16,200
2022-04-27	1.190	1.190	1.110	1.190	1.190	6,900
2022-04-26	1.110	1.190	1.030	1.190	1.190	59,500
2022-04-25	1.070	1.120	0.930	1.120	1.120	192,400
2022-04-22	1.250	1.350	1.110	1.120	1.120	52,500
2022-04-21	1.280	1.300	1.200	1.200	1.200	44,700
2022-04-20	1.250	1.280	1.180	1.280	1.280	55,800
2022-04-19	1.250	1.270	1.200	1.240	1.240	43,300
2022-04-18	1.310	1.350	1.270	1.270	1.270	91,700
2022-04-14	1.320	1.320	1.300	1.310	1.310	24,700
2022-04-13	1.280	1.320	1.270	1.310	1.310	13,200
2022-04-12	1.330	1.350	1.290	1.330	1.330	105,400
2022-04-11	1.330	1.350	1.330	1.330	1.330	57,100
2022-04-08	1.230	1.340	1.230	1.330	1.330	87,200
2022-04-07	1.190	1.230	1.160	1.230	1.230	16,000
2022-04-06	1.260	1.260	1.170	1.230	1.230	21,300

← NewerPage 19 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.