Copper One Resources Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.520	0.520	0.460	0.460	0.460	12,150
2026-10-19	0.520	0.520	0.480	0.485	0.485	66,475
2026-10-16	0.520	0.530	0.485	0.500	0.500	28,235
2026-10-15	0.530	0.530	0.490	0.530	0.530	10,000
2026-10-14	0.510	0.550	0.490	0.490	0.490	78,980
2026-10-13	0.490	0.500	0.470	0.495	0.495	58,242
2026-10-09	0.550	0.550	0.510	0.510	0.510	14,750
2026-10-08	0.430	0.550	0.430	0.530	0.530	106,921
2026-10-07	0.490	0.490	0.405	0.450	0.450	100,875
2026-10-06	0.495	0.495	0.480	0.480	0.480	11,772
2026-10-05	0.520	0.520	0.480	0.495	0.495	24,012
2026-10-02	0.580	0.580	0.510	0.520	0.520	82,626
2026-10-01	0.570	0.590	0.520	0.540	0.540	47,650
2026-09-30	0.590	0.590	0.550	0.560	0.560	55,705
2026-09-29	0.600	0.600	0.570	0.590	0.590	50,279
2026-09-28	0.590	0.600	0.590	0.600	0.600	21,499
2026-09-25	0.600	0.600	0.570	0.600	0.600	41,924
2026-09-24	0.580	0.590	0.560	0.590	0.590	102,243
2026-09-23	0.640	0.640	0.570	0.590	0.590	131,596
2026-09-22	0.620	0.650	0.580	0.600	0.600	211,433
2026-09-21	0.600	0.660	0.600	0.600	0.600	230,557
2026-09-18	0.600	0.600	0.570	0.570	0.570	31,576
2026-09-17	0.590	0.590	0.580	0.580	0.580	57,209
2026-09-16	0.600	0.620	0.600	0.600	0.600	40,561
2026-09-15	0.600	0.620	0.600	0.600	0.600	61,200
2026-09-14	0.580	0.650	0.580	0.600	0.600	118,350
2026-09-11	0.660	0.690	0.620	0.620	0.620	224,834
2026-09-10	0.720	0.730	0.640	0.660	0.660	253,787
2026-09-09	0.670	0.740	0.670	0.700	0.700	486,281
2026-09-08	0.590	0.690	0.580	0.660	0.660	752,540
2026-09-04	0.550	0.580	0.550	0.570	0.570	62,404
2026-09-03	0.480	0.540	0.475	0.530	0.530	81,200
2026-09-02	0.530	0.530	0.465	0.475	0.475	41,102
2026-09-01	0.455	0.510	0.445	0.510	0.510	204,790
2026-08-31	0.480	0.480	0.440	0.445	0.445	74,421
2026-08-28	0.445	0.480	0.445	0.453	0.453	67,387
2026-08-27	0.495	0.495	0.450	0.450	0.450	11,150
2026-08-26	0.490	0.490	0.460	0.460	0.460	56,450
2026-08-25	0.510	0.560	0.510	0.530	0.530	392,605
2026-08-24	0.520	0.520	0.470	0.470	0.470	165,997
2026-08-21	0.455	0.470	0.450	0.470	0.470	153,950
2026-08-20	0.420	0.455	0.420	0.455	0.455	118,730
2026-08-19	0.405	0.410	0.405	0.410	0.410	10,000
2026-08-18	0.435	0.435	0.405	0.405	0.405	27,700
2026-08-17	0.410	0.445	0.410	0.440	0.440	24,630
2026-08-14	0.420	0.430	0.410	0.415	0.415	103,386
2026-08-13	0.400	0.455	0.400	0.410	0.410	91,725
2026-08-12	0.420	0.460	0.390	0.460	0.460	110,729
2026-08-11	0.470	0.470	0.425	0.440	0.440	86,632
2026-08-10	0.455	0.470	0.445	0.470	0.470	35,594
2026-08-07	0.460	0.460	0.455	0.455	0.455	11,301
2026-08-06	0.440	0.465	0.425	0.425	0.425	115,805
2026-08-05	0.445	0.445	0.420	0.420	0.420	104,337
2026-08-04	0.445	0.450	0.430	0.445	0.445	39,614
2026-07-31	0.450	0.465	0.430	0.430	0.430	50,987
2026-07-30	0.405	0.470	0.405	0.470	0.470	72,481
2026-07-29	0.440	0.460	0.400	0.450	0.450	59,860
2026-07-28	0.485	0.485	0.440	0.440	0.440	78,150
2026-07-27	0.500	0.500	0.480	0.480	0.480	56,500
2026-07-24	0.475	0.500	0.470	0.495	0.495	41,922

Page 1 of 2 · 64 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.