World Copper Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	0.320	0.320	0.295	0.310	6.200	2,225
2022-06-30	0.300	0.330	0.280	0.330	6.600	3,060
2022-06-29	0.310	0.310	0.280	0.300	6.000	2,493
2022-06-28	0.330	0.330	0.300	0.320	6.400	3,450
2022-06-27	0.325	0.330	0.325	0.330	6.600	600
2022-06-24	0.330	0.335	0.325	0.325	6.500	1,919
2022-06-23	0.340	0.340	0.325	0.325	6.500	1,666
2022-06-22	0.355	0.355	0.330	0.345	6.900	3,835
2022-06-21	0.350	0.360	0.345	0.355	7.100	1,100
2022-06-20	0.350	0.350	0.350	0.350	7.000	0
2022-06-17	0.370	0.370	0.350	0.350	7.000	1,525
2022-06-16	0.370	0.380	0.355	0.370	7.400	1,300
2022-06-15	0.370	0.385	0.370	0.370	7.400	490
2022-06-14	0.365	0.380	0.355	0.360	7.200	2,350
2022-06-13	0.385	0.390	0.365	0.365	7.300	5,670
2022-06-10	0.390	0.390	0.385	0.385	7.700	1,200
2022-06-09	0.400	0.410	0.390	0.395	7.900	7,308
2022-06-08	0.430	0.430	0.395	0.405	8.100	5,425
2022-06-07	0.370	0.450	0.360	0.450	9.000	11,879
2022-06-06	0.370	0.370	0.360	0.360	7.200	1,600
2022-06-03	0.380	0.385	0.370	0.380	7.600	2,250
2022-06-02	0.370	0.390	0.370	0.390	7.800	1,527
2022-06-01	0.375	0.375	0.375	0.375	7.500	205
2022-05-31	0.370	0.375	0.370	0.375	7.500	2,757
2022-05-30	0.380	0.380	0.380	0.380	7.600	575
2022-05-27	0.395	0.395	0.370	0.380	7.600	2,575
2022-05-26	0.400	0.400	0.395	0.395	7.900	3,716
2022-05-25	0.390	0.390	0.390	0.390	7.800	75
2022-05-24	0.390	0.390	0.370	0.390	7.800	450
2022-05-20	0.410	0.410	0.385	0.400	8.000	3,875
2022-05-19	0.400	0.440	0.400	0.420	8.400	4,275
2022-05-18	0.395	0.400	0.390	0.390	7.800	2,675
2022-05-17	0.400	0.400	0.395	0.400	8.000	1,610
2022-05-16	0.400	0.400	0.400	0.400	8.000	575
2022-05-13	0.395	0.395	0.390	0.395	7.900	4,705
2022-05-12	0.395	0.400	0.380	0.395	7.900	5,325
2022-05-11	0.405	0.405	0.390	0.400	8.000	5,891
2022-05-10	0.420	0.420	0.400	0.415	8.300	2,535
2022-05-09	0.415	0.430	0.400	0.420	8.400	11,107
2022-05-06	0.475	0.480	0.450	0.450	9.000	3,834
2022-05-05	0.480	0.480	0.460	0.480	9.600	2,862
2022-05-04	0.500	0.500	0.480	0.485	9.700	3,239
2022-05-03	0.510	0.510	0.485	0.500	10.000	3,051
2022-05-02	0.500	0.550	0.500	0.530	10.600	3,735
2022-04-29	0.500	0.520	0.490	0.520	10.400	3,608
2022-04-28	0.530	0.530	0.500	0.510	10.200	6,181
2022-04-27	0.540	0.540	0.520	0.530	10.600	1,945
2022-04-26	0.550	0.550	0.520	0.530	10.600	6,695
2022-04-25	0.610	0.640	0.560	0.560	11.200	8,869
2022-04-22	0.590	0.640	0.590	0.590	11.800	6,166
2022-04-21	0.580	0.600	0.580	0.580	11.600	2,053
2022-04-20	0.580	0.600	0.550	0.600	12.000	5,056
2022-04-19	0.600	0.600	0.570	0.580	11.600	3,421
2022-04-18	0.610	0.610	0.590	0.600	12.000	2,598
2022-04-14	0.570	0.610	0.550	0.610	12.200	5,302
2022-04-13	0.590	0.600	0.560	0.560	11.200	6,014
2022-04-12	0.620	0.620	0.580	0.590	11.800	1,853
2022-04-11	0.640	0.640	0.600	0.620	12.400	4,736
2022-04-08	0.650	0.650	0.640	0.640	12.800	1,374
2022-04-07	0.640	0.650	0.640	0.650	13.000	1,360

← NewerPage 19 of 21 · 1,254 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.