Chakana Copper Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	0.275	0.280	0.275	0.275	2.750	7,480
2022-01-07	0.315	0.315	0.275	0.280	2.800	10,950
2022-01-06	0.300	0.300	0.295	0.300	3.000	1,700
2022-01-05	0.330	0.330	0.320	0.320	3.200	3,990
2022-01-04	0.310	0.330	0.310	0.320	3.200	18,680
2021-12-31	0.260	0.300	0.260	0.300	3.000	7,200
2021-12-30	0.255	0.270	0.250	0.270	2.700	3,450
2021-12-29	0.235	0.250	0.235	0.250	2.500	24,020
2021-12-24	0.265	0.265	0.240	0.240	2.400	5,550
2021-12-23	0.265	0.265	0.250	0.250	2.500	21,050
2021-12-22	0.255	0.265	0.255	0.260	2.600	3,630
2021-12-21	0.260	0.265	0.255	0.260	2.600	8,280
2021-12-20	0.260	0.280	0.255	0.255	2.550	5,300
2021-12-17	0.275	0.280	0.260	0.265	2.650	8,780
2021-12-16	0.265	0.265	0.250	0.250	2.500	24,110
2021-12-15	0.270	0.270	0.255	0.270	2.700	7,550
2021-12-14	0.275	0.275	0.270	0.270	2.700	11,980
2021-12-13	0.285	0.285	0.275	0.275	2.750	4,890
2021-12-10	0.290	0.295	0.285	0.285	2.850	17,120
2021-12-09	0.300	0.300	0.295	0.295	2.950	2,180
2021-12-08	0.290	0.290	0.280	0.290	2.900	13,690
2021-12-07	0.305	0.305	0.290	0.290	2.900	8,060
2021-12-06	0.290	0.310	0.280	0.305	3.050	7,040
2021-12-03	0.300	0.300	0.285	0.295	2.950	5,650
2021-12-02	0.300	0.310	0.295	0.310	3.100	4,690
2021-12-01	0.295	0.300	0.290	0.290	2.900	5,180
2021-11-30	0.310	0.310	0.300	0.310	3.100	29,700
2021-11-29	0.310	0.320	0.305	0.310	3.100	1,690
2021-11-26	0.310	0.315	0.310	0.315	3.150	29,310
2021-11-25	0.315	0.315	0.315	0.315	3.150	660
2021-11-24	0.320	0.320	0.315	0.315	3.150	3,780
2021-11-23	0.350	0.350	0.310	0.330	3.300	49,120
2021-11-22	0.350	0.360	0.345	0.350	3.500	12,660
2021-11-19	0.370	0.370	0.355	0.363	3.630	5,390
2021-11-18	0.380	0.380	0.345	0.360	3.600	17,260
2021-11-17	0.335	0.340	0.335	0.340	3.400	490
2021-11-16	0.355	0.355	0.330	0.330	3.300	19,360
2021-11-15	0.355	0.375	0.350	0.355	3.550	5,560
2021-11-12	0.355	0.355	0.350	0.355	3.550	850
2021-11-11	0.380	0.380	0.350	0.350	3.500	10,890
2021-11-10	0.370	0.370	0.355	0.365	3.650	23,650
2021-11-09	0.355	0.370	0.355	0.360	3.600	7,360
2021-11-08	0.350	0.365	0.350	0.365	3.650	29,700
2021-11-05	0.330	0.340	0.330	0.335	3.350	440
2021-11-04	0.340	0.340	0.325	0.330	3.300	4,240
2021-11-03	0.320	0.335	0.320	0.325	3.250	7,910
2021-11-02	0.370	0.370	0.325	0.325	3.250	11,270
2021-11-01	0.365	0.370	0.345	0.360	3.600	15,630
2021-10-29	0.340	0.370	0.340	0.350	3.500	30,700
2021-10-28	0.325	0.340	0.325	0.340	3.400	1,660
2021-10-27	0.325	0.325	0.325	0.325	3.250	2,010
2021-10-26	0.340	0.345	0.340	0.340	3.400	740
2021-10-25	0.340	0.350	0.340	0.340	3.400	870
2021-10-22	0.358	0.360	0.350	0.350	3.500	7,050
2021-10-21	0.355	0.355	0.340	0.340	3.400	4,620
2021-10-20	0.370	0.370	0.350	0.350	3.500	3,620
2021-10-19	0.360	0.380	0.360	0.380	3.800	12,660
2021-10-18	0.360	0.375	0.355	0.360	3.600	2,070
2021-10-15	0.350	0.350	0.340	0.340	3.400	310
2021-10-14	0.375	0.375	0.360	0.360	3.600	12,030

← NewerPage 21 of 21 · 1,260 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.