CopperCorp Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	0.470	0.490	0.460	0.480	0.480	60,930
2022-03-31	0.490	0.490	0.470	0.470	0.470	3,331
2022-03-30	0.475	0.490	0.475	0.490	0.490	48,891
2022-03-29	0.475	0.475	0.475	0.475	0.475	4,690
2022-03-28	0.470	0.475	0.460	0.470	0.470	53,891
2022-03-25	0.460	0.460	0.460	0.460	0.460	9,224
2022-03-24	0.470	0.470	0.460	0.460	0.460	1,661
2022-03-23	0.460	0.465	0.460	0.460	0.460	14,159
2022-03-22	0.465	0.480	0.460	0.460	0.460	79,486
2022-03-21	0.485	0.495	0.470	0.495	0.495	12,190
2022-03-18	0.495	0.495	0.465	0.490	0.490	3,428
2022-03-17	0.460	0.460	0.460	0.460	0.460	3,942
2022-03-16	0.490	0.495	0.465	0.465	0.465	2,732
2022-03-15	0.460	0.460	0.460	0.460	0.460	13,753
2022-03-14	0.495	0.495	0.470	0.470	0.470	8,670
2022-03-11	0.490	0.490	0.470	0.470	0.470	4,881
2022-03-10	0.480	0.480	0.465	0.465	0.465	12,145
2022-03-09	0.500	0.500	0.480	0.480	0.480	3,830
2022-03-08	0.475	0.480	0.470	0.470	0.470	23,009
2022-03-07	0.500	0.500	0.480	0.500	0.500	7,318
2022-03-04	0.500	0.500	0.470	0.500	0.500	27,975
2022-03-03	0.520	0.520	0.510	0.510	0.510	3,410
2022-03-02	0.530	0.530	0.510	0.510	0.510	10,616
2022-03-01	0.550	0.550	0.530	0.530	0.530	24,158
2022-02-28	0.540	0.550	0.530	0.550	0.550	38,232
2022-02-25	0.540	0.540	0.540	0.540	0.540	1,636
2022-02-24	0.540	0.550	0.530	0.550	0.550	34,790
2022-02-23	0.560	0.560	0.550	0.550	0.550	4,161
2022-02-22	0.570	0.580	0.530	0.540	0.540	80,167
2022-02-18	0.580	0.580	0.550	0.560	0.560	11,368
2022-02-17	0.500	0.580	0.500	0.580	0.580	37,346
2022-02-16	0.520	0.520	0.510	0.510	0.510	2,620
2022-02-15	0.510	0.510	0.500	0.500	0.500	58,202
2022-02-14	0.500	0.530	0.500	0.500	0.500	88,870
2022-02-11	0.510	0.510	0.460	0.460	0.460	108,904
2022-02-10	0.485	0.485	0.485	0.485	0.485	10,874
2022-02-09	0.500	0.520	0.485	0.485	0.485	94,721
2022-02-08	0.530	0.530	0.490	0.490	0.490	108,197
2022-02-07	0.540	0.540	0.500	0.530	0.530	39,493
2022-02-04	0.530	0.530	0.530	0.530	0.530	3,664
2022-02-03	0.500	0.500	0.500	0.500	0.500	1,172
2022-02-02	0.520	0.520	0.520	0.520	0.520	0
2022-02-01	0.500	0.520	0.500	0.520	0.520	255,199
2022-01-31	0.570	0.570	0.500	0.500	0.500	16,766
2022-01-28	0.540	0.540	0.530	0.530	0.530	2,545
2022-01-27	0.580	0.580	0.580	0.580	0.580	1,247
2022-01-26	0.550	0.560	0.550	0.550	0.550	10,538
2022-01-25	0.500	0.520	0.490	0.520	0.520	82,101
2022-01-24	0.630	0.640	0.490	0.490	0.490	68,897
2022-01-21	0.610	0.610	0.600	0.600	0.600	15,673
2022-01-20	0.610	0.650	0.600	0.650	0.650	51,683
2022-01-19	0.640	0.640	0.600	0.600	0.600	18,066
2022-01-18	0.660	0.660	0.570	0.570	0.570	7,034
2022-01-17	0.660	0.660	0.650	0.660	0.660	202,304
2022-01-14	0.600	0.660	0.600	0.600	0.600	83,015

← NewerPage 20 of 20 · 1,195 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.