World Copper Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	0.275	0.280	0.250	0.255	5.100	8,550
2022-09-27	0.280	0.280	0.250	0.260	5.200	7,930
2022-09-26	0.260	0.270	0.260	0.270	5.400	1,028
2022-09-23	0.275	0.275	0.255	0.255	5.100	2,451
2022-09-22	0.275	0.280	0.270	0.280	5.600	1,440
2022-09-21	0.275	0.275	0.275	0.275	5.500	1,500
2022-09-20	0.280	0.280	0.275	0.275	5.500	1,615
2022-09-19	0.285	0.285	0.280	0.280	5.600	240
2022-09-16	0.285	0.285	0.280	0.280	5.600	250
2022-09-15	0.290	0.290	0.290	0.290	5.800	200
2022-09-14	0.290	0.295	0.290	0.295	5.900	304
2022-09-13	0.290	0.290	0.280	0.285	5.700	1,645
2022-09-12	0.285	0.285	0.285	0.285	5.700	0
2022-09-09	0.280	0.285	0.280	0.285	5.700	575
2022-09-08	0.280	0.280	0.275	0.275	5.500	368
2022-09-07	0.320	0.320	0.275	0.275	5.500	7,260
2022-09-06	0.310	0.320	0.300	0.320	6.400	3,335
2022-09-02	0.290	0.300	0.290	0.295	5.900	1,230
2022-09-01	0.300	0.300	0.260	0.275	5.500	7,290
2022-08-31	0.330	0.330	0.285	0.300	6.000	8,357
2022-08-30	0.340	0.340	0.335	0.335	6.700	2,070
2022-08-29	0.340	0.340	0.340	0.340	6.800	288
2022-08-26	0.340	0.350	0.340	0.340	6.800	1,825
2022-08-25	0.340	0.340	0.335	0.335	6.700	550
2022-08-24	0.330	0.390	0.325	0.335	6.700	12,867
2022-08-23	0.305	0.330	0.305	0.315	6.300	1,845
2022-08-22	0.305	0.325	0.300	0.315	6.300	4,440
2022-08-19	0.310	0.330	0.300	0.310	6.200	2,691
2022-08-18	0.300	0.310	0.290	0.305	6.100	6,938
2022-08-17	0.290	0.300	0.290	0.300	6.000	425
2022-08-16	0.305	0.310	0.300	0.300	6.000	1,525
2022-08-15	0.300	0.315	0.300	0.315	6.300	2,160
2022-08-12	0.300	0.300	0.295	0.295	5.900	768
2022-08-11	0.325	0.325	0.300	0.300	6.000	4,158
2022-08-10	0.330	0.330	0.325	0.325	6.500	225
2022-08-09	0.320	0.340	0.320	0.335	6.700	2,025
2022-08-08	0.300	0.330	0.295	0.295	5.900	1,558
2022-08-05	0.290	0.300	0.290	0.300	6.000	900
2022-08-04	0.290	0.290	0.290	0.290	5.800	100
2022-08-03	0.295	0.300	0.295	0.295	5.900	850
2022-08-02	0.290	0.300	0.275	0.285	5.700	2,225
2022-07-29	0.290	0.290	0.290	0.290	5.800	625
2022-07-28	0.290	0.295	0.290	0.295	5.900	150
2022-07-27	0.300	0.300	0.280	0.295	5.900	2,050
2022-07-26	0.290	0.300	0.280	0.300	6.000	2,225
2022-07-25	0.310	0.310	0.310	0.310	6.200	150
2022-07-22	0.300	0.310	0.300	0.310	6.200	150
2022-07-21	0.300	0.300	0.300	0.300	6.000	475
2022-07-20	0.300	0.300	0.285	0.300	6.000	2,325
2022-07-19	0.300	0.300	0.300	0.300	6.000	3,075
2022-07-18	0.280	0.300	0.280	0.300	6.000	2,550
2022-07-15	0.270	0.290	0.270	0.270	5.400	5,250
2022-07-14	0.280	0.280	0.270	0.270	5.400	1,335
2022-07-13	0.280	0.290	0.280	0.290	5.800	275
2022-07-12	0.285	0.285	0.280	0.285	5.700	475
2022-07-11	0.290	0.290	0.285	0.285	5.700	330
2022-07-08	0.300	0.300	0.295	0.295	5.900	450
2022-07-07	0.270	0.295	0.270	0.295	5.900	560
2022-07-06	0.280	0.295	0.260	0.260	5.200	2,431
2022-07-05	0.310	0.310	0.280	0.290	5.800	977

← NewerPage 18 of 22 · 1,261 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.