Copper One Resources Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	0.480	0.490	0.480	0.490	0.490	43,000
2026-07-22	0.480	0.480	0.460	0.480	0.480	46,775
2026-07-21	0.470	0.475	0.460	0.470	0.470	36,505
2026-07-20	0.510	0.510	0.470	0.495	0.495	44,697
2026-07-17	0.520	0.520	0.500	0.500	0.500	17,569
2026-07-16	0.550	0.560	0.510	0.540	0.540	70,690
2026-07-15	0.550	0.580	0.550	0.550	0.550	91,621
2026-07-14	0.580	0.590	0.550	0.550	0.550	218,791
2026-07-13	0.600	0.630	0.550	0.570	0.570	117,778
2026-07-10	0.600	0.610	0.590	0.600	0.600	66,990
2026-07-09	0.570	0.600	0.570	0.600	0.600	41,800
2026-07-08	0.600	0.600	0.550	0.560	0.560	115,000
2026-07-07	0.590	0.610	0.580	0.600	0.600	42,447
2026-07-06	0.710	0.740	0.560	0.560	0.560	563,950
2026-07-03	0.620	0.620	0.620	0.620	0.620	5,500
2026-07-02	0.570	0.600	0.570	0.590	0.590	83,136
2026-06-30	0.540	0.540	0.520	0.540	0.540	58,101
2026-06-29	0.520	0.540	0.520	0.540	0.540	147,553
2026-06-26	0.520	0.550	0.500	0.540	0.540	53,110
2026-06-25	0.560	0.570	0.530	0.540	0.540	98,671
2026-06-24	0.570	0.650	0.570	0.570	0.570	92,090
2026-06-23	0.640	0.640	0.560	0.560	0.560	62,472
2026-06-22	0.760	0.760	0.600	0.600	0.600	160,726
2026-06-19	0.600	0.710	0.600	0.700	0.700	87,758
2026-06-18	0.570	0.580	0.560	0.580	0.580	68,945
2026-06-17	0.540	0.570	0.510	0.570	0.570	67,761
2026-06-16	0.540	0.590	0.540	0.580	0.580	31,934
2026-06-15	0.550	0.570	0.530	0.550	0.550	35,250
2026-06-12	0.550	0.590	0.530	0.530	0.530	11,502
2026-06-11	0.600	0.600	0.530	0.530	0.530	11,125
2026-06-10	0.570	0.570	0.570	0.570	0.570	2,050
2026-06-09	0.600	0.600	0.570	0.570	0.570	6,199
2026-06-08	0.560	0.560	0.550	0.550	0.550	9,082
2026-06-05	0.630	0.630	0.560	0.560	0.560	46,144
2026-06-04	0.580	0.600	0.570	0.570	0.570	4,910
2026-06-03	0.550	0.630	0.550	0.630	0.630	43,216
2026-06-02	0.620	0.620	0.560	0.590	0.590	49,510
2026-06-01	0.530	0.550	0.530	0.540	0.540	5,700
2026-05-29	0.560	0.580	0.520	0.530	0.530	115,625
2026-05-28	0.600	0.600	0.550	0.590	0.590	49,149
2026-05-27	0.610	0.650	0.580	0.640	0.640	26,327
2026-05-26	0.620	0.680	0.610	0.610	0.610	9,791
2026-05-25	0.660	0.690	0.610	0.680	0.680	12,904
2026-05-22	0.610	0.630	0.580	0.630	0.630	26,788
2026-05-21	0.630	0.740	0.610	0.610	0.610	46,713
2026-05-20	0.610	0.630	0.600	0.620	0.620	42,500
2026-05-19	0.690	0.690	0.690	0.690	0.690	0
2026-05-15	0.550	0.690	0.550	0.690	0.690	198,218
2026-05-14	0.500	0.540	0.490	0.540	0.540	116,826
2026-05-13	0.520	0.520	0.485	0.500	0.500	74,026
2026-05-12	0.530	0.550	0.470	0.520	0.520	236,479
2026-05-11	0.570	0.590	0.530	0.530	0.530	45,460
2026-05-08	0.540	0.570	0.540	0.540	0.540	36,490
2026-05-07	0.580	0.590	0.540	0.540	0.540	33,158
2026-05-06	0.600	0.620	0.550	0.550	0.550	52,129
2026-05-05	0.580	0.590	0.560	0.560	0.560	32,706
2026-05-04	0.590	0.650	0.590	0.610	0.610	25,143
2026-05-01	0.620	0.620	0.580	0.620	0.620	2,594
2026-04-30	0.600	0.650	0.590	0.600	0.600	15,625
2026-04-29	0.570	0.660	0.540	0.600	0.600	40,504

← NewerPage 2 of 5 · 252 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.