Copper One Resources Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 0.800 | 0.800 | 0.800 | 0.800 | 8.000 | 250 |
| 2024-05-28 | 0.870 | 0.870 | 0.870 | 0.870 | 8.700 | 0 |
| 2024-05-27 | 0.870 | 0.870 | 0.870 | 0.870 | 8.700 | 0 |
| 2024-05-24 | 0.870 | 0.870 | 0.870 | 0.870 | 8.700 | 0 |
| 2024-05-23 | 0.770 | 0.940 | 0.770 | 0.870 | 8.700 | 396 |
| 2024-05-22 | 0.870 | 0.870 | 0.800 | 0.800 | 8.000 | 1,180 |
| 2024-05-21 | 0.990 | 1.000 | 0.900 | 0.940 | 9.400 | 1,487 |
| 2024-05-17 | 0.980 | 0.990 | 0.920 | 0.990 | 9.900 | 1,066 |
| 2024-05-16 | 1.000 | 1.000 | 0.900 | 0.960 | 9.600 | 1,007 |
| 2024-05-15 | 0.800 | 1.010 | 0.800 | 1.010 | 10.100 | 1,760 |
| 2024-05-14 | 0.750 | 0.850 | 0.750 | 0.800 | 8.000 | 5,125 |
| 2024-05-13 | 0.750 | 0.750 | 0.700 | 0.750 | 7.500 | 200 |
| 2024-05-10 | 0.780 | 0.790 | 0.780 | 0.790 | 7.900 | 832 |
| 2024-05-09 | 0.640 | 0.800 | 0.640 | 0.790 | 7.900 | 3,050 |
| 2024-05-08 | 0.610 | 0.650 | 0.610 | 0.650 | 6.500 | 1,052 |
| 2024-05-07 | 0.640 | 0.640 | 0.610 | 0.610 | 6.100 | 250 |
| 2024-05-06 | 0.485 | 0.530 | 0.485 | 0.530 | 5.300 | 3,300 |
| 2024-05-03 | 0.470 | 0.495 | 0.470 | 0.495 | 4.950 | 1,505 |
| 2024-05-02 | 0.450 | 0.500 | 0.450 | 0.500 | 5.000 | 1,498 |
| 2024-05-01 | 0.460 | 0.460 | 0.430 | 0.430 | 4.300 | 1,507 |
| 2024-04-30 | 0.450 | 0.450 | 0.450 | 0.450 | 4.500 | 0 |
| 2024-04-29 | 0.415 | 0.450 | 0.410 | 0.450 | 4.500 | 5,557 |
| 2024-04-26 | 0.400 | 0.400 | 0.400 | 0.400 | 4.000 | 920 |
| 2024-04-25 | 0.385 | 0.385 | 0.385 | 0.385 | 3.850 | 162 |
| 2024-04-24 | 0.380 | 0.380 | 0.380 | 0.380 | 3.800 | 154 |
| 2024-04-23 | 0.420 | 0.420 | 0.420 | 0.420 | 4.200 | 0 |
| 2024-04-22 | 0.420 | 0.420 | 0.420 | 0.420 | 4.200 | 107 |
| 2024-04-19 | 0.410 | 0.410 | 0.410 | 0.410 | 4.100 | 325 |
| 2024-04-18 | 0.420 | 0.420 | 0.420 | 0.420 | 4.200 | 0 |
| 2024-04-17 | 0.420 | 0.420 | 0.420 | 0.420 | 4.200 | 600 |
| 2024-04-16 | 0.420 | 0.420 | 0.400 | 0.420 | 4.200 | 1,350 |
| 2024-04-15 | 0.390 | 0.440 | 0.390 | 0.440 | 4.400 | 2,419 |
| 2024-04-12 | 0.390 | 0.390 | 0.370 | 0.370 | 3.700 | 375 |
| 2024-04-11 | 0.330 | 0.400 | 0.325 | 0.400 | 4.000 | 1,727 |
| 2024-04-10 | 0.325 | 0.325 | 0.325 | 0.325 | 3.250 | 0 |
| 2024-04-09 | 0.430 | 0.430 | 0.325 | 0.325 | 3.250 | 3,630 |
| 2024-04-08 | 0.270 | 0.440 | 0.270 | 0.440 | 4.400 | 3,356 |
| 2024-04-05 | 0.290 | 0.290 | 0.230 | 0.250 | 2.500 | 4,528 |
| 2024-04-04 | 0.200 | 0.200 | 0.200 | 0.200 | 2.000 | 0 |
| 2024-04-03 | 0.015 | 0.015 | 0.010 | 0.010 | 2.000 | 7,645 |
| 2024-04-02 | 0.015 | 0.020 | 0.015 | 0.015 | 3.000 | 13,804 |
| 2024-04-01 | 0.020 | 0.025 | 0.020 | 0.025 | 5.000 | 475 |
| 2024-03-28 | 0.030 | 0.030 | 0.025 | 0.025 | 5.000 | 2,828 |
| 2024-03-27 | 0.030 | 0.030 | 0.030 | 0.030 | 6.000 | 0 |
| 2024-03-26 | 0.030 | 0.030 | 0.030 | 0.030 | 6.000 | 1,196 |
| 2024-03-25 | 0.030 | 0.030 | 0.030 | 0.030 | 6.000 | 383 |
| 2024-03-22 | 0.030 | 0.030 | 0.030 | 0.030 | 6.000 | 670 |
| 2024-03-21 | 0.028 | 0.035 | 0.025 | 0.030 | 6.000 | 4,018 |
| 2024-03-20 | 0.030 | 0.030 | 0.030 | 0.030 | 6.000 | 10 |
| 2024-03-19 | 0.030 | 0.030 | 0.030 | 0.030 | 6.000 | 0 |
| 2024-03-18 | 0.030 | 0.030 | 0.030 | 0.030 | 6.000 | 35 |
| 2024-03-15 | 0.035 | 0.035 | 0.030 | 0.030 | 6.000 | 195 |
| 2024-03-14 | 0.030 | 0.030 | 0.030 | 0.030 | 6.000 | 595 |
| 2024-03-13 | 0.030 | 0.030 | 0.030 | 0.030 | 6.000 | 355 |
| 2024-03-12 | 0.025 | 0.030 | 0.025 | 0.030 | 6.000 | 447 |
| 2024-03-11 | 0.030 | 0.035 | 0.030 | 0.030 | 6.000 | 1,781 |
| 2024-03-08 | 0.035 | 0.035 | 0.035 | 0.035 | 7.000 | 10 |
| 2024-03-07 | 0.035 | 0.035 | 0.035 | 0.035 | 7.000 | 0 |
| 2024-03-06 | 0.035 | 0.035 | 0.035 | 0.035 | 7.000 | 0 |
| 2024-03-05 | 0.035 | 0.035 | 0.035 | 0.035 | 7.000 | 8 |
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.