Copper Lake Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	0.015	0.020	0.015	0.020	0.400	15,025
2024-05-28	0.020	0.020	0.015	0.015	0.300	31,850
2024-05-27	0.020	0.020	0.020	0.020	0.400	13,000
2024-05-24	0.025	0.025	0.020	0.020	0.400	66,195
2024-05-23	0.020	0.020	0.020	0.020	0.400	14,200
2024-05-22	0.020	0.020	0.020	0.020	0.400	5,375
2024-05-21	0.025	0.025	0.020	0.020	0.400	395
2024-05-17	0.025	0.025	0.025	0.025	0.500	250
2024-05-16	0.025	0.025	0.020	0.020	0.400	30,950
2024-05-15	0.020	0.020	0.020	0.020	0.400	3,350
2024-05-14	0.020	0.020	0.020	0.020	0.400	170,650
2024-05-13	0.015	0.020	0.015	0.020	0.400	98,450
2024-05-10	0.015	0.020	0.015	0.020	0.400	2,610
2024-05-09	0.020	0.020	0.020	0.020	0.400	950
2024-05-08	0.020	0.020	0.020	0.020	0.400	2,275
2024-05-07	0.020	0.020	0.015	0.015	0.300	26,250
2024-05-06	0.020	0.020	0.020	0.020	0.400	50
2024-05-03	0.015	0.020	0.015	0.020	0.400	5,850
2024-05-02	0.020	0.020	0.015	0.020	0.400	7,700
2024-05-01	0.020	0.020	0.020	0.020	0.400	27,550
2024-04-30	0.015	0.020	0.015	0.020	0.400	7,150
2024-04-29	0.025	0.025	0.020	0.020	0.400	54,400
2024-04-26	0.025	0.025	0.025	0.025	0.500	2,430
2024-04-25	0.020	0.020	0.020	0.020	0.400	0
2024-04-24	0.025	0.025	0.020	0.020	0.400	300
2024-04-23	0.020	0.020	0.015	0.015	0.300	6,850
2024-04-22	0.020	0.020	0.020	0.020	0.400	1,405
2024-04-19	0.020	0.020	0.020	0.020	0.400	4,100
2024-04-18	0.020	0.020	0.020	0.020	0.400	650
2024-04-17	0.020	0.020	0.015	0.020	0.400	47,535
2024-04-16	0.025	0.025	0.020	0.020	0.400	22,650
2024-04-15	0.025	0.025	0.020	0.020	0.400	5,100
2024-04-12	0.025	0.025	0.025	0.025	0.500	2,300
2024-04-11	0.020	0.025	0.020	0.025	0.500	69,120
2024-04-10	0.025	0.030	0.025	0.030	0.600	7,800
2024-04-09	0.035	0.035	0.030	0.030	0.600	5,620
2024-04-08	0.035	0.035	0.035	0.035	0.700	5,305
2024-04-05	0.030	0.035	0.025	0.025	0.500	16,615
2024-04-04	0.035	0.040	0.030	0.030	0.600	12,975
2024-04-03	0.030	0.035	0.030	0.035	0.700	8,905
2024-04-02	0.030	0.030	0.030	0.030	0.600	3,105
2024-04-01	0.030	0.030	0.030	0.030	0.600	2,650
2024-03-28	0.030	0.030	0.025	0.025	0.500	3,805
2024-03-27	0.030	0.030	0.030	0.030	0.600	2,000
2024-03-26	0.030	0.030	0.030	0.030	0.600	2,430
2024-03-25	0.030	0.030	0.030	0.030	0.600	6,005
2024-03-22	0.030	0.035	0.030	0.035	0.700	16,600
2024-03-21	0.030	0.030	0.030	0.030	0.600	4,400
2024-03-20	0.030	0.030	0.030	0.030	0.600	2,100
2024-03-19	0.035	0.035	0.035	0.035	0.700	3,250
2024-03-18	0.030	0.040	0.030	0.040	0.800	16,525
2024-03-15	0.040	0.040	0.035	0.040	0.800	13,975
2024-03-14	0.050	0.055	0.040	0.040	0.800	23,695
2024-03-13	0.035	0.050	0.035	0.045	0.900	21,815
2024-03-12	0.040	0.040	0.035	0.035	0.700	1,775
2024-03-11	0.030	0.035	0.030	0.035	0.700	9,475
2024-03-08	0.040	0.040	0.035	0.035	0.700	20,725
2024-03-07	0.025	0.035	0.025	0.035	0.700	33,920
2024-03-06	0.020	0.020	0.020	0.020	0.400	2,450
2024-03-05	0.020	0.020	0.020	0.020	0.400	6,500

← NewerPage 11 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.