CopperCorp Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	0.200	0.200	0.200	0.200	0.200	0
2022-06-27	0.200	0.200	0.190	0.200	0.200	30,550
2022-06-24	0.180	0.190	0.180	0.190	0.190	8,525
2022-06-23	0.190	0.190	0.170	0.170	0.170	33,350
2022-06-22	0.225	0.230	0.200	0.200	0.200	15,259
2022-06-21	0.210	0.210	0.210	0.210	0.210	0
2022-06-20	0.260	0.260	0.210	0.210	0.210	11,540
2022-06-17	0.255	0.270	0.225	0.260	0.260	6,510
2022-06-16	0.280	0.280	0.255	0.255	0.255	5,500
2022-06-15	0.250	0.290	0.250	0.250	0.250	8,747
2022-06-14	0.290	0.305	0.250	0.255	0.255	21,906
2022-06-13	0.305	0.305	0.280	0.280	0.280	5,406
2022-06-10	0.300	0.300	0.300	0.300	0.300	1,026
2022-06-09	0.315	0.325	0.315	0.325	0.325	10,998
2022-06-08	0.355	0.355	0.300	0.300	0.300	41,610
2022-06-07	0.350	0.350	0.350	0.350	0.350	1,109
2022-06-06	0.360	0.360	0.330	0.330	0.330	13,758
2022-06-03	0.365	0.370	0.330	0.330	0.330	2,502
2022-06-02	0.350	0.350	0.350	0.350	0.350	5,420
2022-06-01	0.370	0.370	0.370	0.370	0.370	0
2022-05-31	0.380	0.380	0.370	0.370	0.370	11,302
2022-05-30	0.445	0.445	0.370	0.370	0.370	17,910
2022-05-27	0.400	0.430	0.370	0.430	0.430	63,224
2022-05-26	0.400	0.440	0.355	0.440	0.440	140,592
2022-05-25	0.420	0.420	0.420	0.420	0.420	0
2022-05-24	0.400	0.420	0.395	0.420	0.420	87,123
2022-05-20	0.350	0.400	0.350	0.400	0.400	123,010
2022-05-19	0.345	0.360	0.330	0.330	0.330	106,554
2022-05-18	0.370	0.370	0.360	0.360	0.360	8,000
2022-05-17	0.345	0.360	0.345	0.350	0.350	110,000
2022-05-16	0.430	0.430	0.330	0.330	0.330	62,002
2022-05-13	0.450	0.450	0.450	0.450	0.450	0
2022-05-12	0.350	0.450	0.350	0.450	0.450	92,224
2022-05-11	0.340	0.475	0.340	0.475	0.475	95,502
2022-05-10	0.335	0.380	0.335	0.340	0.340	22,025
2022-05-09	0.420	0.420	0.335	0.335	0.335	24,614
2022-05-06	0.325	0.350	0.325	0.350	0.350	1,830
2022-05-05	0.400	0.420	0.400	0.400	0.400	26,261
2022-05-04	0.425	0.425	0.400	0.400	0.400	71,252
2022-05-03	0.440	0.465	0.430	0.430	0.430	27,892
2022-05-02	0.450	0.450	0.450	0.450	0.450	996
2022-04-29	0.450	0.450	0.450	0.450	0.450	3,232
2022-04-28	0.490	0.490	0.450	0.450	0.450	18,762
2022-04-27	0.475	0.480	0.450	0.450	0.450	44,651
2022-04-26	0.460	0.475	0.460	0.475	0.475	15,644
2022-04-25	0.460	0.460	0.460	0.460	0.460	24,563
2022-04-22	0.475	0.475	0.460	0.460	0.460	107,308
2022-04-21	0.470	0.475	0.460	0.460	0.460	152,364
2022-04-20	0.500	0.500	0.460	0.470	0.470	85,061
2022-04-19	0.500	0.520	0.470	0.470	0.470	60,366
2022-04-18	0.490	0.500	0.490	0.500	0.500	21,968
2022-04-14	0.470	0.490	0.470	0.490	0.490	16,417
2022-04-13	0.460	0.460	0.460	0.460	0.460	6,201
2022-04-12	0.460	0.460	0.460	0.460	0.460	59,618
2022-04-11	0.480	0.480	0.460	0.460	0.460	75,543
2022-04-08	0.460	0.480	0.460	0.460	0.460	27,517
2022-04-07	0.460	0.480	0.460	0.460	0.460	31,600
2022-04-06	0.465	0.465	0.460	0.460	0.460	127,011
2022-04-05	0.480	0.480	0.460	0.460	0.460	25,725
2022-04-04	0.480	0.480	0.460	0.480	0.480	15,853

← NewerPage 19 of 20 · 1,195 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.