Copper Lake Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	0.025	0.025	0.025	0.025	0.500	28,650
2023-09-08	0.030	0.030	0.030	0.030	0.600	1,300
2023-09-07	0.030	0.030	0.030	0.030	0.600	0
2023-09-06	0.030	0.030	0.030	0.030	0.600	2,500
2023-09-05	0.025	0.025	0.025	0.025	0.500	1,300
2023-09-01	0.030	0.030	0.030	0.030	0.600	5,400
2023-08-31	0.030	0.030	0.030	0.030	0.600	500
2023-08-30	0.030	0.030	0.025	0.025	0.500	8,250
2023-08-29	0.030	0.030	0.030	0.030	0.600	0
2023-08-28	0.025	0.030	0.025	0.030	0.600	1,050
2023-08-25	0.030	0.030	0.030	0.030	0.600	3,550
2023-08-24	0.030	0.030	0.030	0.030	0.600	2,850
2023-08-23	0.030	0.030	0.030	0.030	0.600	1,540
2023-08-22	0.030	0.030	0.030	0.030	0.600	1,300
2023-08-21	0.035	0.035	0.030	0.030	0.600	1,800
2023-08-18	0.030	0.030	0.030	0.030	0.600	10,500
2023-08-17	0.030	0.030	0.030	0.030	0.600	2,000
2023-08-16	0.030	0.030	0.025	0.025	0.500	3,965
2023-08-15	0.030	0.030	0.030	0.030	0.600	3,115
2023-08-14	0.030	0.035	0.030	0.035	0.700	4,350
2023-08-11	0.035	0.035	0.035	0.035	0.700	30
2023-08-10	0.030	0.035	0.030	0.035	0.700	2,700
2023-08-09	0.030	0.030	0.030	0.030	0.600	0
2023-08-08	0.025	0.030	0.025	0.030	0.600	7,495
2023-08-04	0.030	0.030	0.030	0.030	0.600	0
2023-08-03	0.030	0.030	0.030	0.030	0.600	2,500
2023-08-02	0.030	0.030	0.030	0.030	0.600	3,500
2023-08-01	0.035	0.035	0.035	0.035	0.700	1,700
2023-07-31	0.035	0.035	0.030	0.030	0.600	1,375
2023-07-28	0.030	0.030	0.030	0.030	0.600	0
2023-07-27	0.030	0.030	0.030	0.030	0.600	5,610
2023-07-26	0.035	0.035	0.035	0.035	0.700	3,720
2023-07-25	0.035	0.035	0.035	0.035	0.700	4,260
2023-07-24	0.035	0.035	0.030	0.030	0.600	5,115
2023-07-21	0.030	0.030	0.030	0.030	0.600	17,415
2023-07-20	0.035	0.035	0.030	0.030	0.600	77,905
2023-07-19	0.035	0.040	0.035	0.040	0.800	89,025
2023-07-18	0.035	0.035	0.030	0.035	0.700	3,250
2023-07-17	0.040	0.040	0.040	0.040	0.800	5,570
2023-07-14	0.040	0.040	0.040	0.040	0.800	0
2023-07-13	0.040	0.040	0.040	0.040	0.800	9,500
2023-07-12	0.035	0.040	0.035	0.040	0.800	7,500
2023-07-11	0.040	0.040	0.040	0.040	0.800	700
2023-07-10	0.040	0.040	0.040	0.040	0.800	0
2023-07-07	0.040	0.040	0.040	0.040	0.800	0
2023-07-06	0.040	0.040	0.040	0.040	0.800	200
2023-07-05	0.040	0.040	0.040	0.040	0.800	400
2023-07-04	0.040	0.040	0.040	0.040	0.800	500
2023-06-30	0.040	0.040	0.040	0.040	0.800	2,900
2023-06-29	0.040	0.040	0.040	0.040	0.800	1,000
2023-06-28	0.040	0.040	0.040	0.040	0.800	0
2023-06-27	0.040	0.040	0.040	0.040	0.800	150
2023-06-26	0.040	0.040	0.040	0.040	0.800	50
2023-06-23	0.035	0.035	0.035	0.035	0.700	0
2023-06-22	0.040	0.040	0.035	0.035	0.700	20,855
2023-06-21	0.040	0.045	0.040	0.040	0.800	7,400
2023-06-20	0.045	0.045	0.035	0.035	0.700	24,850
2023-06-19	0.045	0.050	0.045	0.045	0.900	3,500
2023-06-16	0.045	0.050	0.045	0.050	1.000	2,350
2023-06-15	0.055	0.055	0.045	0.050	1.000	12,660

← NewerPage 14 of 21 · 1,259 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.