CopperEx Resources Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 0.410 | 0.440 | 0.400 | 0.400 | 4.000 | 6,050 |
| 2024-05-27 | 0.465 | 0.465 | 0.465 | 0.465 | 4.650 | 700 |
| 2024-05-24 | 0.430 | 0.430 | 0.430 | 0.430 | 4.300 | 0 |
| 2024-05-23 | 0.430 | 0.430 | 0.430 | 0.430 | 4.300 | 0 |
| 2024-05-22 | 0.430 | 0.430 | 0.430 | 0.430 | 4.300 | 0 |
| 2024-05-21 | 0.430 | 0.430 | 0.430 | 0.430 | 4.300 | 0 |
| 2024-05-17 | 0.430 | 0.430 | 0.430 | 0.430 | 4.300 | 0 |
| 2024-05-16 | 0.430 | 0.430 | 0.430 | 0.430 | 4.300 | 0 |
| 2024-05-15 | 0.430 | 0.430 | 0.430 | 0.430 | 4.300 | 0 |
| 2024-05-14 | 0.450 | 0.450 | 0.430 | 0.430 | 4.300 | 1,833 |
| 2024-05-13 | 0.450 | 0.450 | 0.450 | 0.450 | 4.500 | 400 |
| 2024-05-10 | 0.465 | 0.465 | 0.465 | 0.465 | 4.650 | 0 |
| 2024-05-09 | 0.465 | 0.465 | 0.465 | 0.465 | 4.650 | 0 |
| 2024-05-08 | 0.470 | 0.470 | 0.450 | 0.465 | 4.650 | 4,100 |
| 2024-05-07 | 0.500 | 0.500 | 0.500 | 0.500 | 5.000 | 2,500 |
| 2024-05-06 | 0.510 | 0.510 | 0.510 | 0.510 | 5.100 | 0 |
| 2024-05-03 | 0.510 | 0.510 | 0.510 | 0.510 | 5.100 | 0 |
| 2024-05-02 | 0.510 | 0.510 | 0.510 | 0.510 | 5.100 | 0 |
| 2024-05-01 | 0.510 | 0.510 | 0.510 | 0.510 | 5.100 | 0 |
| 2024-04-30 | 0.510 | 0.510 | 0.510 | 0.510 | 5.100 | 0 |
| 2024-04-29 | 0.510 | 0.510 | 0.510 | 0.510 | 5.100 | 700 |
| 2024-04-26 | 0.600 | 0.600 | 0.510 | 0.510 | 5.100 | 2,600 |
| 2024-04-25 | 0.610 | 0.610 | 0.610 | 0.610 | 6.100 | 0 |
| 2024-04-24 | 0.610 | 0.610 | 0.610 | 0.610 | 6.100 | 0 |
| 2024-04-23 | 0.610 | 0.620 | 0.550 | 0.610 | 6.100 | 1,900 |
| 2024-04-22 | 0.540 | 0.600 | 0.540 | 0.600 | 6.000 | 1,638 |
| 2024-04-19 | 0.600 | 0.600 | 0.600 | 0.600 | 6.000 | 200 |
| 2024-04-18 | 0.600 | 0.600 | 0.600 | 0.600 | 6.000 | 437 |
| 2024-04-17 | 0.600 | 0.600 | 0.600 | 0.600 | 6.000 | 1,133 |
| 2024-04-16 | 0.550 | 0.590 | 0.550 | 0.590 | 5.900 | 903 |
| 2024-04-15 | 0.540 | 0.540 | 0.540 | 0.540 | 5.400 | 1,150 |
| 2024-04-12 | 0.560 | 0.560 | 0.540 | 0.540 | 5.400 | 1,250 |
| 2024-04-11 | 0.560 | 0.560 | 0.560 | 0.560 | 5.600 | 300 |
| 2024-04-10 | 0.550 | 0.550 | 0.550 | 0.550 | 5.500 | 0 |
| 2024-04-09 | 0.550 | 0.550 | 0.550 | 0.550 | 5.500 | 650 |
| 2024-04-08 | 0.520 | 0.570 | 0.520 | 0.570 | 5.700 | 2,930 |
| 2024-04-05 | 0.570 | 0.570 | 0.570 | 0.570 | 5.700 | 0 |
| 2024-04-04 | 0.570 | 0.570 | 0.570 | 0.570 | 5.700 | 0 |
| 2024-04-03 | 0.570 | 0.570 | 0.570 | 0.570 | 5.700 | 2,550 |
| 2024-04-02 | 0.570 | 0.570 | 0.570 | 0.570 | 5.700 | 150 |
| 2024-04-01 | 0.500 | 0.500 | 0.500 | 0.500 | 5.000 | 2,100 |
| 2024-03-28 | 0.500 | 0.500 | 0.500 | 0.500 | 5.000 | 3,450 |
| 2024-03-27 | 0.500 | 0.500 | 0.500 | 0.500 | 5.000 | 1,350 |
| 2024-03-26 | 0.510 | 0.525 | 0.500 | 0.525 | 5.250 | 1,300 |
| 2024-03-25 | 0.550 | 0.550 | 0.550 | 0.550 | 5.500 | 583 |
| 2024-03-22 | 0.550 | 0.550 | 0.550 | 0.550 | 5.500 | 550 |
| 2024-03-21 | 0.590 | 0.590 | 0.550 | 0.550 | 5.500 | 1,450 |
| 2024-03-20 | 0.650 | 0.650 | 0.650 | 0.650 | 6.500 | 100 |
| 2024-03-19 | 0.650 | 0.700 | 0.650 | 0.650 | 6.500 | 4,316 |
| 2024-03-18 | 0.600 | 0.600 | 0.600 | 0.600 | 6.000 | 183 |
| 2024-03-15 | 0.590 | 0.600 | 0.590 | 0.600 | 6.000 | 300 |
| 2024-03-14 | 0.500 | 0.500 | 0.500 | 0.500 | 5.000 | 0 |
| 2024-03-13 | 0.400 | 0.500 | 0.400 | 0.500 | 5.000 | 4,633 |
| 2024-03-12 | 0.400 | 0.400 | 0.400 | 0.400 | 4.000 | 133 |
| 2024-03-11 | 0.390 | 0.400 | 0.390 | 0.400 | 4.000 | 1,950 |
| 2024-03-08 | 0.390 | 0.390 | 0.390 | 0.390 | 3.900 | 300 |
| 2024-03-07 | 0.390 | 0.390 | 0.390 | 0.390 | 3.900 | 725 |
| 2024-03-06 | 0.350 | 0.385 | 0.350 | 0.365 | 3.650 | 1,100 |
| 2024-03-05 | 0.360 | 0.360 | 0.360 | 0.360 | 3.600 | 400 |
| 2024-03-04 | 0.400 | 0.400 | 0.400 | 0.400 | 4.000 | 400 |
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.