Copper One Resources Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	0.305	0.310	0.280	0.280	2.800	39,129
2025-05-12	0.320	0.330	0.295	0.305	3.050	51,982
2025-05-09	0.265	0.325	0.265	0.320	3.200	112,669
2025-05-08	0.300	0.300	0.260	0.265	2.650	55,582
2025-05-07	0.305	0.320	0.300	0.300	3.000	43,551
2025-05-06	0.305	0.320	0.290	0.315	3.150	70,799
2025-05-05	0.290	0.345	0.275	0.310	3.100	172,319
2025-05-02	0.175	0.240	0.170	0.205	2.050	193,006
2025-05-01	0.175	0.175	0.150	0.165	1.650	85,888
2025-04-30	0.230	0.230	0.160	0.165	1.650	236,333
2025-04-29	0.235	0.240	0.220	0.220	2.200	16,900
2025-04-28	0.235	0.250	0.235	0.250	2.500	3,420
2025-04-25	0.245	0.250	0.245	0.245	2.450	1,305
2025-04-24	0.230	0.250	0.230	0.240	2.400	15,027
2025-04-23	0.250	0.275	0.230	0.230	2.300	30,253
2025-04-22	0.300	0.305	0.265	0.265	2.650	30,935
2025-04-21	0.295	0.305	0.295	0.295	2.950	4,850
2025-04-17	0.300	0.310	0.300	0.310	3.100	1,390
2025-04-16	0.310	0.320	0.295	0.300	3.000	3,487
2025-04-15	0.325	0.325	0.315	0.325	3.250	1,600
2025-04-14	0.315	0.325	0.295	0.310	3.100	3,581
2025-04-11	0.355	0.355	0.300	0.300	3.000	3,713
2025-04-10	0.310	0.310	0.305	0.305	3.050	2,660
2025-04-09	0.325	0.345	0.300	0.300	3.000	3,139
2025-04-08	0.335	0.335	0.310	0.325	3.250	2,157
2025-04-07	0.285	0.350	0.285	0.330	3.300	9,133
2025-04-04	0.305	0.330	0.285	0.325	3.250	8,704
2025-04-03	0.340	0.340	0.325	0.325	3.250	10,413
2025-04-02	0.380	0.390	0.335	0.340	3.400	12,182
2025-04-01	0.390	0.400	0.385	0.385	3.850	2,230
2025-03-31	0.410	0.410	0.385	0.390	3.900	12,718
2025-03-28	0.405	0.420	0.400	0.410	4.100	3,935
2025-03-27	0.410	0.410	0.410	0.410	4.100	5,219
2025-03-26	0.420	0.450	0.405	0.410	4.100	19,550
2025-03-25	0.420	0.420	0.420	0.420	4.200	3,580
2025-03-24	0.405	0.420	0.400	0.420	4.200	9,879
2025-03-21	0.440	0.440	0.405	0.405	4.050	9,833
2025-03-20	0.425	0.425	0.425	0.425	4.250	715
2025-03-19	0.435	0.445	0.425	0.425	4.250	4,342
2025-03-18	0.435	0.440	0.425	0.430	4.300	4,225
2025-03-17	0.425	0.430	0.415	0.415	4.150	5,824
2025-03-14	0.395	0.420	0.395	0.400	4.000	3,912
2025-03-13	0.415	0.435	0.410	0.430	4.300	6,415
2025-03-12	0.400	0.430	0.400	0.425	4.250	12,062
2025-03-11	0.445	0.445	0.410	0.435	4.350	33,005
2025-03-10	0.450	0.460	0.435	0.435	4.350	61,588
2025-03-07	0.395	0.420	0.395	0.420	4.200	11,416
2025-03-06	0.420	0.420	0.390	0.390	3.900	19,706
2025-03-05	0.430	0.430	0.400	0.410	4.100	20,485
2025-03-04	0.435	0.435	0.400	0.415	4.150	42,545
2025-03-03	0.480	0.495	0.400	0.430	4.300	125,358
2025-02-28	0.365	0.400	0.340	0.400	4.000	20,050
2025-02-27	0.345	0.350	0.330	0.350	3.500	10,718
2025-02-26	0.295	0.350	0.295	0.325	3.250	9,064
2025-02-25	0.360	0.360	0.305	0.310	3.100	18,836
2025-02-24	0.390	0.390	0.365	0.365	3.650	19,480
2025-02-21	0.400	0.400	0.375	0.375	3.750	2,441
2025-02-20	0.400	0.410	0.390	0.405	4.050	16,645
2025-02-19	0.420	0.420	0.400	0.400	4.000	10,302
2025-02-18	0.425	0.430	0.400	0.400	4.000	24,730

← NewerPage 7 of 21 · 1,257 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.