Copper Giant Resources Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-29 | 2.600 | 2.750 | 2.500 | 2.500 | 2.500 | 3,040 |
| 2022-06-28 | 2.700 | 2.700 | 2.500 | 2.550 | 2.550 | 8,980 |
| 2022-06-27 | 2.900 | 2.900 | 2.600 | 2.600 | 2.600 | 11,170 |
| 2022-06-24 | 2.600 | 2.850 | 2.500 | 2.700 | 2.700 | 18,650 |
| 2022-06-23 | 2.850 | 2.850 | 2.550 | 2.550 | 2.550 | 15,430 |
| 2022-06-22 | 2.900 | 2.900 | 2.650 | 2.650 | 2.650 | 22,050 |
| 2022-06-21 | 3.000 | 3.000 | 2.800 | 2.800 | 2.800 | 19,910 |
| 2022-06-20 | 3.650 | 3.650 | 2.700 | 2.900 | 2.900 | 237,240 |
| 2022-06-17 | 3.500 | 3.550 | 3.500 | 3.550 | 3.550 | 8,450 |
| 2022-06-16 | 3.750 | 3.750 | 3.450 | 3.450 | 3.450 | 4,940 |
| 2022-06-15 | 3.950 | 3.950 | 3.650 | 3.750 | 3.750 | 8,360 |
| 2022-06-14 | 3.800 | 3.800 | 3.450 | 3.800 | 3.800 | 17,230 |
| 2022-06-13 | 4.150 | 4.150 | 3.600 | 3.600 | 3.600 | 14,010 |
| 2022-06-10 | 4.150 | 4.150 | 4.000 | 4.050 | 4.050 | 1,330 |
| 2022-06-09 | 4.150 | 4.150 | 4.100 | 4.100 | 4.100 | 1,050 |
| 2022-06-08 | 4.250 | 4.250 | 4.000 | 4.100 | 4.100 | 14,350 |
| 2022-06-07 | 4.200 | 4.200 | 4.100 | 4.150 | 4.150 | 4,030 |
| 2022-06-06 | 4.500 | 4.550 | 4.150 | 4.250 | 4.250 | 9,440 |
| 2022-06-03 | 4.600 | 4.600 | 4.400 | 4.450 | 4.450 | 4,410 |
| 2022-06-02 | 4.000 | 4.600 | 4.000 | 4.600 | 4.600 | 31,800 |
| 2022-06-01 | 4.100 | 4.100 | 3.900 | 4.100 | 4.100 | 6,800 |
| 2022-05-31 | 4.450 | 4.450 | 3.800 | 4.200 | 4.200 | 21,890 |
| 2022-05-30 | 4.300 | 4.500 | 4.050 | 4.500 | 4.500 | 7,380 |
| 2022-05-27 | 4.000 | 4.600 | 3.850 | 4.300 | 4.300 | 53,840 |
| 2022-05-26 | 4.200 | 4.250 | 4.000 | 4.000 | 4.000 | 25,170 |
| 2022-05-25 | 4.500 | 4.500 | 4.150 | 4.150 | 4.150 | 24,340 |
| 2022-05-24 | 4.800 | 4.800 | 4.500 | 4.550 | 4.550 | 6,020 |
| 2022-05-20 | 4.800 | 4.900 | 4.650 | 4.700 | 4.700 | 9,150 |
| 2022-05-19 | 5.000 | 5.000 | 4.600 | 4.800 | 4.800 | 65,960 |
| 2022-05-18 | 5.100 | 5.100 | 4.800 | 4.950 | 4.950 | 42,720 |
| 2022-05-17 | 5.600 | 5.600 | 5.100 | 5.100 | 5.100 | 13,050 |
| 2022-05-16 | 5.700 | 5.700 | 5.400 | 5.600 | 5.600 | 3,200 |
| 2022-05-13 | 5.400 | 5.600 | 5.300 | 5.600 | 5.600 | 13,690 |
| 2022-05-12 | 5.600 | 5.800 | 5.100 | 5.200 | 5.200 | 28,990 |
| 2022-05-11 | 5.600 | 6.000 | 5.600 | 5.600 | 5.600 | 9,050 |
| 2022-05-10 | 5.900 | 6.000 | 5.500 | 5.600 | 5.600 | 19,670 |
| 2022-05-09 | 6.300 | 6.300 | 5.500 | 5.500 | 5.500 | 43,240 |
| 2022-05-06 | 6.100 | 6.100 | 5.900 | 6.100 | 6.100 | 7,630 |
| 2022-05-05 | 6.300 | 6.300 | 6.000 | 6.100 | 6.100 | 25,410 |
| 2022-05-04 | 6.500 | 6.500 | 5.800 | 6.100 | 6.100 | 24,170 |
| 2022-05-03 | 5.900 | 6.600 | 5.900 | 6.300 | 6.300 | 36,850 |
| 2022-05-02 | 6.400 | 6.400 | 5.800 | 5.900 | 5.900 | 13,000 |
| 2022-04-29 | 7.000 | 7.000 | 6.200 | 6.300 | 6.300 | 28,120 |
| 2022-04-28 | 6.800 | 7.200 | 6.700 | 6.800 | 6.800 | 35,460 |
| 2022-04-27 | 7.100 | 7.200 | 6.400 | 6.600 | 6.600 | 82,340 |
| 2022-04-26 | 9.200 | 9.300 | 6.900 | 6.900 | 6.900 | 164,100 |
| 2022-04-25 | 8.600 | 9.200 | 8.200 | 9.000 | 9.000 | 60,490 |
| 2022-04-22 | 8.000 | 8.600 | 7.600 | 8.600 | 8.600 | 45,470 |
| 2022-04-21 | 8.200 | 8.700 | 7.800 | 8.100 | 8.100 | 41,910 |
| 2022-04-20 | 8.700 | 9.000 | 7.800 | 8.100 | 8.100 | 121,000 |
| 2022-04-19 | 8.500 | 10.500 | 8.200 | 8.700 | 8.700 | 381,600 |
| 2022-04-18 | 6.700 | 7.200 | 6.700 | 7.200 | 7.200 | 16,960 |
| 2022-04-14 | 5.500 | 6.600 | 5.500 | 6.600 | 6.600 | 99,020 |
| 2022-04-13 | 5.400 | 5.600 | 5.400 | 5.500 | 5.500 | 16,600 |
| 2022-04-12 | 5.200 | 5.400 | 5.100 | 5.400 | 5.400 | 15,230 |
| 2022-04-11 | 5.200 | 5.400 | 5.100 | 5.200 | 5.200 | 25,020 |
| 2022-04-08 | 5.700 | 5.700 | 5.400 | 5.600 | 5.600 | 8,600 |
| 2022-04-07 | 5.600 | 5.800 | 5.400 | 5.700 | 5.700 | 10,130 |
| 2022-04-06 | 5.600 | 5.700 | 5.500 | 5.700 | 5.700 | 5,080 |
| 2022-04-05 | 5.700 | 5.800 | 5.500 | 5.800 | 5.800 | 44,980 |
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.