Copper One Resources Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-05 | 0.035 | 0.035 | 0.035 | 0.035 | 7.000 | 8 |
| 2024-03-04 | 0.045 | 0.045 | 0.035 | 0.040 | 8.000 | 140 |
| 2024-03-01 | 0.040 | 0.045 | 0.040 | 0.045 | 9.000 | 247 |
| 2024-02-29 | 0.025 | 0.035 | 0.025 | 0.035 | 7.000 | 547 |
| 2024-02-28 | 0.030 | 0.030 | 0.030 | 0.030 | 6.000 | 9 |
| 2024-02-27 | 0.030 | 0.030 | 0.025 | 0.025 | 5.000 | 480 |
| 2024-02-26 | 0.035 | 0.035 | 0.035 | 0.035 | 7.000 | 21 |
| 2024-02-23 | 0.035 | 0.035 | 0.030 | 0.033 | 6.500 | 720 |
| 2024-02-22 | 0.030 | 0.033 | 0.030 | 0.033 | 6.500 | 210 |
| 2024-02-21 | 0.035 | 0.035 | 0.035 | 0.035 | 7.000 | 185 |
| 2024-02-20 | 0.040 | 0.040 | 0.035 | 0.035 | 7.000 | 192 |
| 2024-02-16 | 0.035 | 0.035 | 0.030 | 0.030 | 6.000 | 230 |
| 2024-02-15 | 0.035 | 0.035 | 0.030 | 0.030 | 6.000 | 252 |
| 2024-02-14 | 0.035 | 0.035 | 0.035 | 0.035 | 7.000 | 0 |
| 2024-02-13 | 0.035 | 0.035 | 0.035 | 0.035 | 7.000 | 32 |
| 2024-02-12 | 0.035 | 0.035 | 0.035 | 0.035 | 7.000 | 155 |
| 2024-02-09 | 0.040 | 0.040 | 0.030 | 0.030 | 6.000 | 160 |
| 2024-02-08 | 0.040 | 0.040 | 0.035 | 0.035 | 7.000 | 10 |
| 2024-02-07 | 0.040 | 0.040 | 0.035 | 0.035 | 7.000 | 1,969 |
| 2024-02-06 | 0.040 | 0.045 | 0.035 | 0.035 | 7.000 | 170 |
| 2024-02-05 | 0.040 | 0.040 | 0.040 | 0.040 | 8.000 | 75 |
| 2024-02-02 | 0.040 | 0.040 | 0.040 | 0.040 | 8.000 | 40 |
| 2024-02-01 | 0.040 | 0.040 | 0.040 | 0.040 | 8.000 | 7 |
| 2024-01-31 | 0.040 | 0.040 | 0.040 | 0.040 | 8.000 | 0 |
| 2024-01-30 | 0.040 | 0.040 | 0.040 | 0.040 | 8.000 | 250 |
| 2024-01-29 | 0.035 | 0.035 | 0.035 | 0.035 | 7.000 | 322 |
| 2024-01-26 | 0.040 | 0.040 | 0.040 | 0.040 | 8.000 | 0 |
| 2024-01-25 | 0.040 | 0.040 | 0.040 | 0.040 | 8.000 | 369 |
| 2024-01-24 | 0.040 | 0.040 | 0.040 | 0.040 | 8.000 | 10 |
| 2024-01-23 | 0.045 | 0.045 | 0.040 | 0.040 | 8.000 | 10 |
| 2024-01-22 | 0.040 | 0.045 | 0.040 | 0.040 | 8.000 | 115 |
| 2024-01-19 | 0.045 | 0.045 | 0.045 | 0.045 | 9.000 | 45 |
| 2024-01-18 | 0.045 | 0.045 | 0.040 | 0.040 | 8.000 | 460 |
| 2024-01-17 | 0.050 | 0.055 | 0.040 | 0.040 | 8.000 | 160 |
| 2024-01-16 | 0.055 | 0.055 | 0.045 | 0.045 | 9.000 | 453 |
| 2024-01-15 | 0.050 | 0.050 | 0.050 | 0.050 | 10.000 | 10 |
| 2024-01-12 | 0.055 | 0.060 | 0.055 | 0.060 | 12.000 | 630 |
| 2024-01-11 | 0.055 | 0.055 | 0.045 | 0.055 | 11.000 | 258 |
| 2024-01-10 | 0.055 | 0.060 | 0.050 | 0.055 | 11.000 | 555 |
| 2024-01-09 | 0.070 | 0.070 | 0.050 | 0.050 | 10.000 | 377 |
| 2024-01-08 | 0.070 | 0.070 | 0.060 | 0.060 | 12.000 | 35 |
| 2024-01-05 | 0.075 | 0.075 | 0.075 | 0.075 | 15.000 | 0 |
| 2024-01-04 | 0.075 | 0.075 | 0.075 | 0.075 | 15.000 | 100 |
| 2024-01-03 | 0.075 | 0.075 | 0.075 | 0.075 | 15.000 | 0 |
| 2024-01-02 | 0.055 | 0.075 | 0.055 | 0.075 | 15.000 | 270 |
| 2023-12-29 | 0.075 | 0.075 | 0.070 | 0.070 | 14.000 | 35 |
| 2023-12-28 | 0.060 | 0.070 | 0.060 | 0.070 | 14.000 | 200 |
| 2023-12-27 | 0.070 | 0.070 | 0.050 | 0.050 | 10.000 | 354 |
| 2023-12-22 | 0.060 | 0.065 | 0.060 | 0.065 | 13.000 | 204 |
| 2023-12-21 | 0.060 | 0.060 | 0.050 | 0.055 | 11.000 | 40 |
| 2023-12-20 | 0.050 | 0.070 | 0.045 | 0.060 | 12.000 | 1,855 |
| 2023-12-19 | 0.040 | 0.050 | 0.040 | 0.050 | 10.000 | 736 |
| 2023-12-18 | 0.040 | 0.040 | 0.030 | 0.035 | 7.000 | 3,199 |
| 2023-12-15 | 0.040 | 0.040 | 0.040 | 0.040 | 8.000 | 806 |
| 2023-12-14 | 0.040 | 0.040 | 0.040 | 0.040 | 8.000 | 250 |
| 2023-12-13 | 0.040 | 0.040 | 0.040 | 0.040 | 8.000 | 138 |
| 2023-12-12 | 0.040 | 0.040 | 0.040 | 0.040 | 8.000 | 75 |
| 2023-12-11 | 0.040 | 0.040 | 0.040 | 0.040 | 8.000 | 406 |
| 2023-12-08 | 0.040 | 0.045 | 0.040 | 0.045 | 9.000 | 1,787 |
| 2023-12-07 | 0.055 | 0.055 | 0.040 | 0.040 | 8.000 | 3,334 |
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.