Copper One Resources Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 0.860 | 1.350 | 0.860 | 1.350 | 13.500 | 30,707 |
| 2024-08-22 | 0.580 | 0.780 | 0.580 | 0.750 | 7.500 | 10,819 |
| 2024-08-21 | 0.490 | 0.840 | 0.485 | 0.490 | 4.900 | 7,026 |
| 2024-08-20 | 0.445 | 0.460 | 0.425 | 0.450 | 4.500 | 4,300 |
| 2024-08-19 | 0.415 | 0.430 | 0.395 | 0.395 | 3.950 | 6,058 |
| 2024-08-16 | 0.340 | 0.345 | 0.340 | 0.340 | 3.400 | 850 |
| 2024-08-15 | 0.360 | 0.360 | 0.350 | 0.350 | 3.500 | 1,195 |
| 2024-08-14 | 0.365 | 0.365 | 0.360 | 0.365 | 3.650 | 1,500 |
| 2024-08-13 | 0.430 | 0.430 | 0.355 | 0.355 | 3.550 | 3,700 |
| 2024-08-12 | 0.540 | 0.540 | 0.420 | 0.420 | 4.200 | 5,036 |
| 2024-08-09 | 0.650 | 0.650 | 0.650 | 0.650 | 6.500 | 0 |
| 2024-08-08 | 0.650 | 0.650 | 0.650 | 0.650 | 6.500 | 0 |
| 2024-08-07 | 0.650 | 0.650 | 0.650 | 0.650 | 6.500 | 250 |
| 2024-08-06 | 0.550 | 0.550 | 0.550 | 0.550 | 5.500 | 50 |
| 2024-08-02 | 0.580 | 0.580 | 0.580 | 0.580 | 5.800 | 0 |
| 2024-08-01 | 0.580 | 0.580 | 0.580 | 0.580 | 5.800 | 0 |
| 2024-07-31 | 0.580 | 0.580 | 0.580 | 0.580 | 5.800 | 0 |
| 2024-07-30 | 0.580 | 0.580 | 0.580 | 0.580 | 5.800 | 401 |
| 2024-07-29 | 0.550 | 0.590 | 0.550 | 0.580 | 5.800 | 2,950 |
| 2024-07-26 | 0.510 | 0.510 | 0.510 | 0.510 | 5.100 | 0 |
| 2024-07-25 | 0.590 | 0.590 | 0.510 | 0.510 | 5.100 | 1,215 |
| 2024-07-24 | 0.590 | 0.620 | 0.590 | 0.620 | 6.200 | 950 |
| 2024-07-23 | 0.600 | 0.600 | 0.600 | 0.600 | 6.000 | 3,250 |
| 2024-07-22 | 0.640 | 0.640 | 0.600 | 0.600 | 6.000 | 1,809 |
| 2024-07-19 | 0.650 | 0.650 | 0.640 | 0.640 | 6.400 | 551 |
| 2024-07-18 | 0.650 | 0.650 | 0.650 | 0.650 | 6.500 | 400 |
| 2024-07-17 | 0.670 | 0.670 | 0.670 | 0.670 | 6.700 | 600 |
| 2024-07-16 | 0.650 | 0.650 | 0.650 | 0.650 | 6.500 | 950 |
| 2024-07-15 | 0.650 | 0.650 | 0.640 | 0.640 | 6.400 | 260 |
| 2024-07-12 | 0.590 | 0.650 | 0.590 | 0.650 | 6.500 | 1,244 |
| 2024-07-11 | 0.590 | 0.590 | 0.590 | 0.590 | 5.900 | 200 |
| 2024-07-10 | 0.570 | 0.570 | 0.560 | 0.570 | 5.700 | 254 |
| 2024-07-09 | 0.500 | 0.500 | 0.500 | 0.500 | 5.000 | 150 |
| 2024-07-08 | 0.560 | 0.560 | 0.560 | 0.560 | 5.600 | 566 |
| 2024-07-05 | 0.540 | 0.560 | 0.540 | 0.560 | 5.600 | 2,190 |
| 2024-07-04 | 0.540 | 0.550 | 0.540 | 0.550 | 5.500 | 1,410 |
| 2024-07-03 | 0.530 | 0.530 | 0.530 | 0.530 | 5.300 | 50 |
| 2024-07-02 | 0.550 | 0.550 | 0.550 | 0.550 | 5.500 | 0 |
| 2024-06-28 | 0.550 | 0.550 | 0.550 | 0.550 | 5.500 | 0 |
| 2024-06-27 | 0.540 | 0.550 | 0.540 | 0.550 | 5.500 | 2,050 |
| 2024-06-26 | 0.540 | 0.540 | 0.510 | 0.520 | 5.200 | 5,478 |
| 2024-06-25 | 0.600 | 0.600 | 0.550 | 0.550 | 5.500 | 720 |
| 2024-06-24 | 0.610 | 0.610 | 0.600 | 0.600 | 6.000 | 1,850 |
| 2024-06-21 | 0.570 | 0.630 | 0.570 | 0.630 | 6.300 | 2,450 |
| 2024-06-20 | 0.650 | 0.650 | 0.650 | 0.650 | 6.500 | 0 |
| 2024-06-19 | 0.650 | 0.650 | 0.650 | 0.650 | 6.500 | 50 |
| 2024-06-18 | 0.660 | 0.660 | 0.660 | 0.660 | 6.600 | 0 |
| 2024-06-17 | 0.660 | 0.660 | 0.660 | 0.660 | 6.600 | 50 |
| 2024-06-14 | 0.670 | 0.670 | 0.660 | 0.660 | 6.600 | 2,019 |
| 2024-06-13 | 0.760 | 0.760 | 0.760 | 0.760 | 7.600 | 83 |
| 2024-06-12 | 0.680 | 0.680 | 0.680 | 0.680 | 6.800 | 579 |
| 2024-06-11 | 0.790 | 0.790 | 0.680 | 0.680 | 6.800 | 521 |
| 2024-06-10 | 0.830 | 0.830 | 0.830 | 0.830 | 8.300 | 91 |
| 2024-06-07 | 0.870 | 0.870 | 0.700 | 0.700 | 7.000 | 777 |
| 2024-06-06 | 0.700 | 0.700 | 0.700 | 0.700 | 7.000 | 0 |
| 2024-06-05 | 0.700 | 0.700 | 0.700 | 0.700 | 7.000 | 0 |
| 2024-06-04 | 0.760 | 0.760 | 0.700 | 0.700 | 7.000 | 1,800 |
| 2024-06-03 | 0.850 | 0.850 | 0.850 | 0.850 | 8.500 | 55 |
| 2024-05-31 | 0.880 | 0.900 | 0.880 | 0.880 | 8.800 | 1,400 |
| 2024-05-30 | 0.850 | 0.900 | 0.750 | 0.900 | 9.000 | 3,155 |
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.