CopperEx Resources Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 0.250 | 0.250 | 0.250 | 0.250 | 2.500 | 400 |
| 2024-08-21 | 0.255 | 0.270 | 0.245 | 0.245 | 2.450 | 2,900 |
| 2024-08-20 | 0.265 | 0.265 | 0.260 | 0.260 | 2.600 | 1,000 |
| 2024-08-19 | 0.270 | 0.270 | 0.270 | 0.270 | 2.700 | 200 |
| 2024-08-16 | 0.270 | 0.270 | 0.270 | 0.270 | 2.700 | 50 |
| 2024-08-15 | 0.265 | 0.265 | 0.265 | 0.265 | 2.650 | 0 |
| 2024-08-14 | 0.265 | 0.265 | 0.265 | 0.265 | 2.650 | 1,200 |
| 2024-08-13 | 0.270 | 0.270 | 0.270 | 0.270 | 2.700 | 0 |
| 2024-08-12 | 0.270 | 0.270 | 0.270 | 0.270 | 2.700 | 1,510 |
| 2024-08-09 | 0.270 | 0.270 | 0.260 | 0.260 | 2.600 | 2,800 |
| 2024-08-08 | 0.270 | 0.270 | 0.270 | 0.270 | 2.700 | 2,350 |
| 2024-08-07 | 0.285 | 0.285 | 0.255 | 0.255 | 2.550 | 4,988 |
| 2024-08-06 | 0.300 | 0.350 | 0.270 | 0.350 | 3.500 | 1,300 |
| 2024-08-02 | 0.305 | 0.305 | 0.305 | 0.305 | 3.050 | 100 |
| 2024-08-01 | 0.300 | 0.300 | 0.300 | 0.300 | 3.000 | 1,100 |
| 2024-07-31 | 0.300 | 0.300 | 0.300 | 0.300 | 3.000 | 0 |
| 2024-07-30 | 0.325 | 0.325 | 0.300 | 0.300 | 3.000 | 13,700 |
| 2024-07-29 | 0.310 | 0.330 | 0.300 | 0.325 | 3.250 | 3,310 |
| 2024-07-26 | 0.265 | 0.330 | 0.250 | 0.300 | 3.000 | 13,810 |
| 2024-07-25 | 0.260 | 0.270 | 0.245 | 0.270 | 2.700 | 29,065 |
| 2024-07-24 | 0.300 | 0.300 | 0.270 | 0.270 | 2.700 | 7,733 |
| 2024-07-23 | 0.300 | 0.300 | 0.290 | 0.290 | 2.900 | 13,190 |
| 2024-07-22 | 0.350 | 0.350 | 0.300 | 0.300 | 3.000 | 5,900 |
| 2024-07-19 | 0.345 | 0.345 | 0.345 | 0.345 | 3.450 | 300 |
| 2024-07-18 | 0.340 | 0.340 | 0.340 | 0.340 | 3.400 | 200 |
| 2024-07-17 | 0.340 | 0.340 | 0.340 | 0.340 | 3.400 | 50 |
| 2024-07-16 | 0.350 | 0.350 | 0.320 | 0.320 | 3.200 | 4,700 |
| 2024-07-15 | 0.380 | 0.380 | 0.380 | 0.380 | 3.800 | 0 |
| 2024-07-12 | 0.380 | 0.380 | 0.380 | 0.380 | 3.800 | 0 |
| 2024-07-11 | 0.400 | 0.400 | 0.360 | 0.380 | 3.800 | 900 |
| 2024-07-10 | 0.380 | 0.380 | 0.380 | 0.380 | 3.800 | 0 |
| 2024-07-09 | 0.400 | 0.400 | 0.380 | 0.380 | 3.800 | 2,700 |
| 2024-07-08 | 0.450 | 0.450 | 0.400 | 0.400 | 4.000 | 2,580 |
| 2024-07-05 | 0.440 | 0.440 | 0.440 | 0.440 | 4.400 | 500 |
| 2024-07-04 | 0.430 | 0.430 | 0.430 | 0.430 | 4.300 | 0 |
| 2024-07-03 | 0.430 | 0.430 | 0.430 | 0.430 | 4.300 | 50 |
| 2024-07-02 | 0.450 | 0.450 | 0.450 | 0.450 | 4.500 | 0 |
| 2024-06-28 | 0.450 | 0.490 | 0.450 | 0.450 | 4.500 | 2,300 |
| 2024-06-27 | 0.410 | 0.410 | 0.410 | 0.410 | 4.100 | 183 |
| 2024-06-26 | 0.410 | 0.410 | 0.410 | 0.410 | 4.100 | 0 |
| 2024-06-25 | 0.410 | 0.410 | 0.410 | 0.410 | 4.100 | 0 |
| 2024-06-24 | 0.410 | 0.410 | 0.410 | 0.410 | 4.100 | 1,950 |
| 2024-06-21 | 0.420 | 0.420 | 0.410 | 0.410 | 4.100 | 600 |
| 2024-06-20 | 0.410 | 0.410 | 0.410 | 0.410 | 4.100 | 1,241 |
| 2024-06-19 | 0.410 | 0.410 | 0.410 | 0.410 | 4.100 | 1,150 |
| 2024-06-18 | 0.400 | 0.410 | 0.400 | 0.410 | 4.100 | 400 |
| 2024-06-17 | 0.400 | 0.410 | 0.400 | 0.400 | 4.000 | 2,580 |
| 2024-06-14 | 0.400 | 0.400 | 0.360 | 0.360 | 3.600 | 700 |
| 2024-06-13 | 0.455 | 0.455 | 0.400 | 0.400 | 4.000 | 8,150 |
| 2024-06-12 | 0.455 | 0.455 | 0.455 | 0.455 | 4.550 | 926 |
| 2024-06-11 | 0.500 | 0.500 | 0.500 | 0.500 | 5.000 | 0 |
| 2024-06-10 | 0.500 | 0.500 | 0.500 | 0.500 | 5.000 | 0 |
| 2024-06-07 | 0.500 | 0.500 | 0.500 | 0.500 | 5.000 | 0 |
| 2024-06-06 | 0.500 | 0.500 | 0.500 | 0.500 | 5.000 | 0 |
| 2024-06-05 | 0.500 | 0.500 | 0.500 | 0.500 | 5.000 | 0 |
| 2024-06-04 | 0.500 | 0.500 | 0.500 | 0.500 | 5.000 | 250 |
| 2024-06-03 | 0.500 | 0.500 | 0.480 | 0.500 | 5.000 | 5,600 |
| 2024-05-31 | 0.550 | 0.550 | 0.490 | 0.510 | 5.100 | 12,490 |
| 2024-05-30 | 0.400 | 0.600 | 0.400 | 0.550 | 5.500 | 47,806 |
| 2024-05-29 | 0.400 | 0.400 | 0.400 | 0.400 | 4.000 | 0 |
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.