Copaur Minerals Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 1.060 | 1.070 | 1.010 | 1.070 | 1.070 | 31,900 |
| 2022-01-07 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 1,500 |
| 2022-01-06 | 1.070 | 1.110 | 1.040 | 1.040 | 1.040 | 24,100 |
| 2022-01-05 | 1.140 | 1.180 | 1.100 | 1.120 | 1.120 | 14,400 |
| 2022-01-04 | 1.180 | 1.180 | 1.160 | 1.180 | 1.180 | 6,500 |
| 2021-12-31 | 1.160 | 1.170 | 1.150 | 1.170 | 1.170 | 1,700 |
| 2021-12-30 | 1.070 | 1.160 | 1.070 | 1.160 | 1.160 | 7,500 |
| 2021-12-29 | 1.120 | 1.120 | 1.050 | 1.070 | 1.070 | 27,252 |
| 2021-12-24 | 1.200 | 1.200 | 1.190 | 1.190 | 1.190 | 3,500 |
| 2021-12-23 | 1.180 | 1.200 | 1.170 | 1.200 | 1.200 | 24,200 |
| 2021-12-22 | 1.090 | 1.130 | 1.090 | 1.130 | 1.130 | 17,600 |
| 2021-12-21 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 1,400 |
| 2021-12-20 | 1.070 | 1.110 | 1.050 | 1.100 | 1.100 | 14,100 |
| 2021-12-17 | 1.090 | 1.090 | 1.070 | 1.070 | 1.070 | 3,900 |
| 2021-12-16 | 1.090 | 1.110 | 1.090 | 1.110 | 1.110 | 6,000 |
| 2021-12-15 | 1.090 | 1.110 | 1.010 | 1.090 | 1.090 | 14,400 |
| 2021-12-14 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 1,600 |
| 2021-12-13 | 1.050 | 1.090 | 1.020 | 1.060 | 1.060 | 30,800 |
| 2021-12-10 | 1.060 | 1.100 | 1.060 | 1.100 | 1.100 | 1,200 |
| 2021-12-09 | 1.100 | 1.130 | 1.050 | 1.130 | 1.130 | 134,200 |
| 2021-12-08 | 1.080 | 1.090 | 1.030 | 1.040 | 1.040 | 16,400 |
| 2021-12-07 | 1.100 | 1.140 | 1.010 | 1.030 | 1.030 | 94,827 |
| 2021-12-06 | 1.240 | 1.390 | 1.120 | 1.150 | 1.150 | 99,487 |
| 2021-12-03 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2021-12-02 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2021-12-01 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2021-11-30 | 1.170 | 1.240 | 1.130 | 1.160 | 1.160 | 21,300 |
| 2021-11-29 | 1.200 | 1.220 | 1.130 | 1.170 | 1.170 | 12,000 |
| 2021-11-26 | 1.300 | 1.300 | 1.180 | 1.180 | 1.180 | 40,200 |
| 2021-11-25 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2021-11-24 | 1.430 | 1.430 | 1.300 | 1.370 | 1.370 | 27,000 |
| 2021-11-23 | 1.430 | 1.440 | 1.370 | 1.440 | 1.440 | 31,700 |
| 2021-11-22 | 1.420 | 1.440 | 1.400 | 1.440 | 1.440 | 34,400 |
| 2021-11-19 | 1.380 | 1.520 | 1.380 | 1.450 | 1.450 | 27,200 |
| 2021-11-18 | 1.470 | 1.470 | 1.370 | 1.440 | 1.440 | 22,400 |
| 2021-11-17 | 1.520 | 1.550 | 1.400 | 1.490 | 1.490 | 20,700 |
| 2021-11-16 | 1.550 | 1.550 | 1.500 | 1.530 | 1.530 | 34,800 |
| 2021-11-15 | 1.450 | 1.570 | 1.370 | 1.550 | 1.550 | 184,900 |
| 2021-11-12 | 1.450 | 1.450 | 1.300 | 1.450 | 1.450 | 62,800 |
| 2021-11-11 | 1.110 | 1.500 | 1.110 | 1.470 | 1.470 | 98,700 |
| 2021-11-10 | 1.040 | 1.120 | 1.040 | 1.100 | 1.100 | 77,300 |
| 2021-11-09 | 1.020 | 1.120 | 1.020 | 1.070 | 1.070 | 77,200 |
| 2021-11-08 | 1.010 | 1.020 | 1.000 | 1.020 | 1.020 | 55,600 |
| 2021-11-05 | 0.980 | 0.980 | 0.970 | 0.980 | 0.980 | 13,200 |
| 2021-11-04 | 1.000 | 1.000 | 0.980 | 0.980 | 0.980 | 16,600 |
| 2021-11-03 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 8,800 |
| 2021-11-02 | 1.020 | 1.020 | 0.980 | 0.980 | 0.980 | 13,200 |
| 2021-11-01 | 1.100 | 1.100 | 1.000 | 1.020 | 1.020 | 57,800 |
| 2021-10-29 | 1.080 | 1.100 | 1.080 | 1.100 | 1.100 | 12,500 |
| 2021-10-28 | 1.120 | 1.120 | 1.080 | 1.080 | 1.080 | 20,800 |
| 2021-10-27 | 1.120 | 1.120 | 1.080 | 1.100 | 1.100 | 54,900 |
| 2021-10-26 | 1.080 | 1.080 | 1.060 | 1.080 | 1.080 | 38,800 |
| 2021-10-25 | 1.070 | 1.100 | 1.040 | 1.080 | 1.080 | 58,300 |
← NewerPage 21 of 21 · 1,253 trading days
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.