Copper Giant Resources Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	0.410	0.425	0.405	0.425	0.425	42,800
2024-05-27	0.390	0.410	0.390	0.410	0.410	22,000
2024-05-24	0.390	0.390	0.385	0.390	0.390	15,000
2024-05-23	0.375	0.385	0.375	0.380	0.380	27,400
2024-05-22	0.400	0.400	0.385	0.390	0.390	35,800
2024-05-21	0.400	0.410	0.400	0.400	0.400	46,200
2024-05-17	0.385	0.400	0.380	0.395	0.395	92,500
2024-05-16	0.380	0.420	0.380	0.390	0.390	50,500
2024-05-15	0.405	0.415	0.390	0.390	0.390	48,500
2024-05-14	0.415	0.415	0.400	0.405	0.405	14,700
2024-05-13	0.425	0.425	0.400	0.405	0.405	86,000
2024-05-10	0.470	0.470	0.420	0.420	0.420	57,700
2024-05-09	0.460	0.460	0.460	0.460	0.460	20,600
2024-05-08	0.455	0.485	0.455	0.485	0.485	36,000
2024-05-07	0.465	0.465	0.450	0.455	0.455	32,000
2024-05-06	0.480	0.490	0.480	0.480	0.480	14,500
2024-05-03	0.480	0.480	0.480	0.480	0.480	17,000
2024-05-02	0.470	0.495	0.470	0.480	0.480	36,700
2024-05-01	0.480	0.480	0.460	0.470	0.470	130,200
2024-04-30	0.520	0.520	0.480	0.490	0.490	98,100
2024-04-29	0.560	0.560	0.530	0.530	0.530	15,500
2024-04-26	0.510	0.560	0.510	0.560	0.560	88,400
2024-04-25	0.500	0.510	0.470	0.510	0.510	94,900
2024-04-24	0.530	0.530	0.510	0.520	0.520	72,500
2024-04-23	0.530	0.550	0.500	0.500	0.500	44,400
2024-04-22	0.590	0.620	0.540	0.540	0.540	91,600
2024-04-19	0.495	0.600	0.480	0.600	0.600	223,000
2024-04-18	0.470	0.490	0.470	0.490	0.490	21,200
2024-04-17	0.480	0.495	0.475	0.475	0.475	27,500
2024-04-16	0.470	0.495	0.470	0.475	0.475	28,100
2024-04-15	0.490	0.490	0.470	0.480	0.480	59,400
2024-04-12	0.530	0.540	0.495	0.500	0.500	69,900
2024-04-11	0.475	0.520	0.470	0.510	0.510	120,800
2024-04-10	0.550	0.550	0.465	0.475	0.475	109,300
2024-04-09	0.570	0.570	0.495	0.510	0.510	163,500
2024-04-08	0.660	0.660	0.570	0.570	0.570	91,500
2024-04-05	0.550	0.650	0.520	0.650	0.650	92,900
2024-04-04	0.550	0.550	0.520	0.530	0.530	19,300
2024-04-03	0.510	0.600	0.510	0.540	0.540	101,900
2024-04-02	0.510	0.510	0.480	0.500	0.500	56,000
2024-04-01	0.475	0.500	0.470	0.490	0.490	57,100
2024-03-28	0.520	0.520	0.470	0.470	0.470	143,000
2024-03-27	0.480	0.570	0.480	0.510	0.510	179,300
2024-03-26	0.480	0.480	0.440	0.480	0.480	79,300
2024-03-25	0.560	0.590	0.485	0.495	0.495	265,600
2024-03-22	0.570	0.580	0.540	0.560	0.560	103,100
2024-03-21	0.600	0.610	0.580	0.580	0.580	47,900
2024-03-20	0.650	0.650	0.610	0.610	0.610	86,800
2024-03-19	0.690	0.760	0.650	0.650	0.650	152,500
2024-03-18	0.670	0.710	0.620	0.690	0.690	144,400
2024-03-15	0.660	0.670	0.660	0.670	0.670	20,500
2024-03-14	0.810	0.810	0.670	0.680	0.680	195,400
2024-03-13	0.720	0.820	0.710	0.800	0.800	105,800
2024-03-12	0.770	0.840	0.670	0.740	0.740	332,100
2024-03-11	0.630	0.810	0.600	0.720	0.720	150,100
2024-03-08	0.610	0.670	0.610	0.630	0.630	174,800
2024-03-07	0.640	0.700	0.570	0.600	0.600	220,100
2024-03-06	0.560	0.630	0.550	0.610	0.610	168,900
2024-03-05	0.520	0.560	0.510	0.550	0.550	142,700
2024-03-04	0.485	0.540	0.475	0.540	0.540	130,200

← NewerPage 11 of 21 · 1,258 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.