Copper Giant Resources Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 6.100 | 6.200 | 5.700 | 5.700 | 5.700 | 44,160 |
| 2022-04-01 | 6.300 | 6.400 | 6.200 | 6.400 | 6.400 | 8,750 |
| 2022-03-31 | 6.500 | 6.500 | 6.200 | 6.400 | 6.400 | 8,050 |
| 2022-03-30 | 6.500 | 6.600 | 6.400 | 6.600 | 6.600 | 4,360 |
| 2022-03-29 | 6.700 | 6.800 | 6.600 | 6.700 | 6.700 | 2,140 |
| 2022-03-28 | 6.900 | 6.900 | 6.600 | 6.800 | 6.800 | 6,930 |
| 2022-03-25 | 6.500 | 7.000 | 6.500 | 6.900 | 6.900 | 13,790 |
| 2022-03-24 | 6.800 | 7.100 | 6.600 | 6.700 | 6.700 | 8,040 |
| 2022-03-23 | 7.000 | 7.100 | 6.400 | 6.700 | 6.700 | 23,940 |
| 2022-03-22 | 6.300 | 7.200 | 6.300 | 7.100 | 7.100 | 51,050 |
| 2022-03-21 | 6.300 | 6.300 | 6.200 | 6.200 | 6.200 | 7,820 |
| 2022-03-18 | 6.300 | 6.400 | 5.900 | 6.300 | 6.300 | 31,780 |
| 2022-03-17 | 6.000 | 6.400 | 5.900 | 6.300 | 6.300 | 53,680 |
| 2022-03-16 | 5.400 | 6.200 | 5.400 | 6.000 | 6.000 | 29,310 |
| 2022-03-15 | 5.100 | 5.500 | 5.000 | 5.500 | 5.500 | 12,740 |
| 2022-03-14 | 5.500 | 5.600 | 4.900 | 5.100 | 5.100 | 20,210 |
| 2022-03-11 | 4.800 | 5.400 | 4.800 | 5.400 | 5.400 | 8,450 |
| 2022-03-10 | 4.850 | 4.850 | 4.750 | 4.750 | 4.750 | 1,520 |
| 2022-03-09 | 4.850 | 4.850 | 4.750 | 4.850 | 4.850 | 7,650 |
| 2022-03-08 | 4.900 | 4.900 | 4.850 | 4.900 | 4.900 | 5,580 |
| 2022-03-07 | 4.950 | 5.000 | 4.800 | 4.850 | 4.850 | 13,760 |
| 2022-03-04 | 4.850 | 4.900 | 4.700 | 4.850 | 4.850 | 13,250 |
| 2022-03-03 | 4.900 | 4.900 | 4.650 | 4.750 | 4.750 | 2,860 |
| 2022-03-02 | 4.800 | 4.900 | 4.750 | 4.800 | 4.800 | 2,340 |
| 2022-03-01 | 4.850 | 4.850 | 4.700 | 4.800 | 4.800 | 6,810 |
| 2022-02-28 | 4.800 | 4.850 | 4.650 | 4.850 | 4.850 | 3,300 |
| 2022-02-25 | 4.650 | 4.850 | 4.650 | 4.850 | 4.850 | 2,790 |
| 2022-02-24 | 4.700 | 4.750 | 4.600 | 4.650 | 4.650 | 3,460 |
| 2022-02-23 | 4.700 | 4.700 | 4.550 | 4.550 | 4.550 | 3,560 |
| 2022-02-22 | 4.900 | 4.900 | 4.600 | 4.700 | 4.700 | 5,890 |
| 2022-02-18 | 4.950 | 5.000 | 4.950 | 4.950 | 4.950 | 1,460 |
| 2022-02-17 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 2,680 |
| 2022-02-16 | 5.000 | 5.100 | 5.000 | 5.000 | 5.000 | 7,070 |
| 2022-02-15 | 4.800 | 4.950 | 4.750 | 4.950 | 4.950 | 5,000 |
| 2022-02-14 | 4.650 | 4.850 | 4.550 | 4.800 | 4.800 | 12,540 |
| 2022-02-11 | 4.900 | 5.000 | 4.750 | 4.850 | 4.850 | 8,430 |
| 2022-02-10 | 4.900 | 5.200 | 4.850 | 4.850 | 4.850 | 5,920 |
| 2022-02-09 | 5.200 | 5.200 | 4.900 | 5.000 | 5.000 | 17,270 |
| 2022-02-08 | 5.100 | 5.100 | 5.000 | 5.100 | 5.100 | 30,600 |
| 2022-02-07 | 5.000 | 5.000 | 4.900 | 4.900 | 4.900 | 3,570 |
| 2022-02-04 | 4.700 | 5.100 | 4.600 | 5.000 | 5.000 | 7,260 |
| 2022-02-03 | 4.700 | 4.700 | 4.550 | 4.600 | 4.600 | 3,210 |
| 2022-02-02 | 4.800 | 4.800 | 4.500 | 4.700 | 4.700 | 3,940 |
| 2022-02-01 | 4.650 | 4.750 | 4.500 | 4.700 | 4.700 | 3,000 |
| 2022-01-31 | 4.650 | 4.650 | 4.450 | 4.500 | 4.500 | 4,910 |
| 2022-01-28 | 4.850 | 4.850 | 4.500 | 4.550 | 4.550 | 18,220 |
| 2022-01-27 | 4.900 | 4.900 | 4.700 | 4.750 | 4.750 | 4,580 |
| 2022-01-26 | 5.000 | 5.000 | 4.800 | 4.850 | 4.850 | 13,200 |
| 2022-01-25 | 4.850 | 4.900 | 4.700 | 4.900 | 4.900 | 2,250 |
| 2022-01-24 | 4.800 | 4.900 | 4.750 | 4.850 | 4.850 | 15,530 |
| 2022-01-21 | 5.100 | 5.200 | 5.000 | 5.000 | 5.000 | 8,570 |
| 2022-01-20 | 5.200 | 5.600 | 5.100 | 5.400 | 5.400 | 28,400 |
| 2022-01-19 | 5.000 | 5.200 | 5.000 | 5.200 | 5.200 | 6,300 |
| 2022-01-18 | 5.000 | 5.000 | 4.750 | 4.850 | 4.850 | 6,260 |
| 2022-01-17 | 5.100 | 5.200 | 5.000 | 5.000 | 5.000 | 2,490 |
| 2022-01-14 | 5.300 | 5.300 | 4.900 | 5.000 | 5.000 | 7,600 |
| 2022-01-13 | 5.500 | 5.500 | 5.200 | 5.300 | 5.300 | 11,360 |
| 2022-01-12 | 5.200 | 5.500 | 5.200 | 5.500 | 5.500 | 5,540 |
| 2022-01-11 | 4.900 | 5.400 | 4.850 | 5.300 | 5.300 | 33,370 |
| 2022-01-10 | 4.900 | 4.900 | 4.850 | 4.900 | 4.900 | 3,020 |
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.