Copper Giant Resources Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 4.850 | 4.900 | 4.750 | 4.800 | 4.800 | 6,150 |
| 2022-01-06 | 5.200 | 5.300 | 4.850 | 4.850 | 4.850 | 21,470 |
| 2022-01-05 | 5.500 | 5.600 | 5.200 | 5.200 | 5.200 | 9,560 |
| 2022-01-04 | 5.400 | 5.500 | 5.400 | 5.500 | 5.500 | 17,510 |
| 2021-12-31 | 5.400 | 5.400 | 5.300 | 5.400 | 5.400 | 7,750 |
| 2021-12-30 | 5.300 | 5.500 | 5.300 | 5.500 | 5.500 | 10,680 |
| 2021-12-29 | 5.300 | 5.400 | 5.300 | 5.400 | 5.400 | 11,320 |
| 2021-12-24 | 5.100 | 5.200 | 5.100 | 5.200 | 5.200 | 1,900 |
| 2021-12-23 | 5.000 | 5.200 | 4.950 | 5.200 | 5.200 | 5,730 |
| 2021-12-22 | 5.200 | 5.200 | 4.950 | 4.950 | 4.950 | 10,230 |
| 2021-12-21 | 4.800 | 5.300 | 4.800 | 5.300 | 5.300 | 59,530 |
| 2021-12-20 | 4.850 | 4.900 | 4.650 | 4.750 | 4.750 | 13,730 |
| 2021-12-17 | 4.750 | 4.900 | 4.550 | 4.900 | 4.900 | 13,180 |
| 2021-12-16 | 4.700 | 4.900 | 4.600 | 4.800 | 4.800 | 50,490 |
| 2021-12-15 | 4.150 | 4.800 | 4.150 | 4.650 | 4.650 | 133,810 |
| 2021-12-14 | 4.150 | 4.200 | 4.050 | 4.050 | 4.050 | 4,010 |
| 2021-12-13 | 4.100 | 4.200 | 4.100 | 4.200 | 4.200 | 2,900 |
| 2021-12-10 | 4.050 | 4.100 | 4.000 | 4.100 | 4.100 | 8,600 |
| 2021-12-09 | 4.300 | 4.300 | 4.050 | 4.050 | 4.050 | 4,350 |
| 2021-12-08 | 4.100 | 4.300 | 4.050 | 4.200 | 4.200 | 28,300 |
| 2021-12-07 | 4.150 | 4.150 | 4.100 | 4.150 | 4.150 | 750 |
| 2021-12-06 | 4.250 | 4.400 | 4.250 | 4.250 | 4.250 | 5,190 |
| 2021-12-03 | 4.050 | 4.600 | 4.050 | 4.500 | 4.500 | 8,790 |
| 2021-12-02 | 4.100 | 4.150 | 4.000 | 4.000 | 4.000 | 5,850 |
| 2021-12-01 | 4.200 | 4.250 | 4.100 | 4.100 | 4.100 | 4,550 |
| 2021-11-30 | 3.900 | 4.150 | 3.850 | 4.100 | 4.100 | 16,830 |
| 2021-11-29 | 4.200 | 4.200 | 4.100 | 4.150 | 4.150 | 1,170 |
| 2021-11-26 | 4.050 | 4.150 | 4.000 | 4.100 | 4.100 | 6,840 |
| 2021-11-25 | 4.400 | 4.450 | 4.300 | 4.300 | 4.300 | 2,340 |
| 2021-11-24 | 4.050 | 4.400 | 4.000 | 4.300 | 4.300 | 20,560 |
| 2021-11-23 | 4.100 | 4.100 | 3.800 | 4.050 | 4.050 | 30,290 |
| 2021-11-22 | 4.400 | 4.400 | 3.900 | 4.100 | 4.100 | 9,410 |
| 2021-11-19 | 4.550 | 4.550 | 4.350 | 4.350 | 4.350 | 9,210 |
| 2021-11-18 | 4.600 | 4.600 | 4.550 | 4.550 | 4.550 | 3,900 |
| 2021-11-17 | 4.500 | 4.600 | 4.500 | 4.600 | 4.600 | 8,360 |
| 2021-11-16 | 4.750 | 4.750 | 4.500 | 4.550 | 4.550 | 4,660 |
| 2021-11-15 | 4.800 | 4.800 | 4.650 | 4.750 | 4.750 | 2,320 |
| 2021-11-12 | 4.600 | 4.800 | 4.550 | 4.800 | 4.800 | 7,380 |
| 2021-11-11 | 4.850 | 4.850 | 4.500 | 4.700 | 4.700 | 19,420 |
| 2021-11-10 | 5.000 | 5.000 | 4.800 | 4.800 | 4.800 | 4,920 |
| 2021-11-09 | 5.000 | 5.100 | 5.000 | 5.100 | 5.100 | 2,000 |
| 2021-11-08 | 5.100 | 5.100 | 5.000 | 5.100 | 5.100 | 64,490 |
| 2021-11-05 | 5.300 | 5.300 | 5.000 | 5.200 | 5.200 | 4,380 |
| 2021-11-04 | 5.200 | 5.400 | 5.200 | 5.300 | 5.300 | 3,470 |
| 2021-11-03 | 5.100 | 5.200 | 5.100 | 5.200 | 5.200 | 4,270 |
| 2021-11-02 | 5.300 | 5.300 | 5.100 | 5.200 | 5.200 | 6,980 |
| 2021-11-01 | 5.400 | 5.400 | 5.200 | 5.300 | 5.300 | 11,910 |
| 2021-10-29 | 5.200 | 5.400 | 5.200 | 5.200 | 5.200 | 34,640 |
| 2021-10-28 | 5.200 | 5.300 | 5.000 | 5.000 | 5.000 | 25,140 |
| 2021-10-27 | 5.500 | 5.500 | 5.000 | 5.100 | 5.100 | 37,200 |
| 2021-10-26 | 5.600 | 5.700 | 5.200 | 5.300 | 5.300 | 85,480 |
| 2021-10-25 | 5.100 | 5.500 | 5.100 | 5.300 | 5.300 | 53,160 |
| 2021-10-22 | 4.950 | 4.950 | 4.850 | 4.900 | 4.900 | 10,240 |
| 2021-10-21 | 4.750 | 4.900 | 4.750 | 4.900 | 4.900 | 4,920 |
| 2021-10-20 | 4.750 | 4.850 | 4.700 | 4.750 | 4.750 | 7,050 |
| 2021-10-19 | 4.750 | 4.850 | 4.700 | 4.750 | 4.750 | 9,450 |
| 2021-10-18 | 4.800 | 4.800 | 4.100 | 4.750 | 4.750 | 12,380 |
| 2021-10-15 | 4.850 | 4.850 | 4.750 | 4.800 | 4.800 | 19,780 |
| 2021-10-14 | 4.700 | 4.850 | 4.600 | 4.800 | 4.800 | 7,840 |
← NewerPage 21 of 21 · 1,259 trading days
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.