Coppernico Metals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	0.310	0.330	0.305	0.305	0.305	453,796
2024-11-18	0.300	0.335	0.295	0.320	0.320	155,872
2024-11-15	0.315	0.330	0.290	0.300	0.300	1,050,284
2024-11-14	0.305	0.315	0.305	0.310	0.310	142,400
2024-11-13	0.305	0.340	0.305	0.310	0.310	1,501,944
2024-11-12	0.375	0.375	0.280	0.300	0.300	1,116,688
2024-11-11	0.370	0.375	0.370	0.370	0.370	634,862
2024-11-08	0.370	0.375	0.370	0.375	0.375	834,800
2024-11-07	0.380	0.385	0.370	0.370	0.370	560,010
2024-11-06	0.370	0.380	0.370	0.375	0.375	68,545
2024-11-05	0.365	0.390	0.365	0.370	0.370	210,015
2024-11-04	0.420	0.420	0.355	0.355	0.355	320,317
2024-11-01	0.435	0.435	0.415	0.435	0.435	153,163
2024-10-31	0.440	0.440	0.425	0.430	0.430	402,460
2024-10-30	0.430	0.440	0.430	0.430	0.430	116,604
2024-10-29	0.430	0.445	0.430	0.430	0.430	152,631
2024-10-28	0.430	0.445	0.425	0.440	0.440	127,561
2024-10-25	0.450	0.455	0.425	0.430	0.430	281,550
2024-10-24	0.445	0.470	0.415	0.450	0.450	416,393
2024-10-23	0.480	0.480	0.425	0.425	0.425	292,766
2024-10-22	0.485	0.485	0.460	0.470	0.470	410,176
2024-10-21	0.470	0.485	0.465	0.470	0.470	463,368
2024-10-18	0.475	0.490	0.465	0.490	0.490	70,618
2024-10-17	0.470	0.480	0.460	0.470	0.470	80,360
2024-10-16	0.490	0.490	0.465	0.470	0.470	239,653
2024-10-15	0.470	0.485	0.470	0.475	0.475	113,836
2024-10-11	0.470	0.490	0.465	0.480	0.480	360,374
2024-10-10	0.485	0.520	0.470	0.470	0.470	184,600
2024-10-09	0.485	0.485	0.470	0.480	0.480	95,429
2024-10-08	0.470	0.490	0.470	0.470	0.470	130,655
2024-10-07	0.495	0.540	0.465	0.470	0.470	363,223
2024-10-04	0.470	0.490	0.455	0.465	0.465	78,242
2024-10-03	0.450	0.485	0.450	0.485	0.485	230,802
2024-10-02	0.470	0.470	0.450	0.455	0.455	39,063
2024-10-01	0.475	0.475	0.450	0.470	0.470	230,898
2024-09-30	0.490	0.520	0.435	0.450	0.450	210,051
2024-09-27	0.530	0.530	0.470	0.490	0.490	371,716
2024-09-26	0.475	0.540	0.475	0.490	0.490	346,260
2024-09-25	0.460	0.500	0.430	0.460	0.460	441,988
2024-09-24	0.425	0.475	0.425	0.435	0.435	259,790
2024-09-23	0.420	0.455	0.395	0.435	0.435	327,212
2024-09-20	0.405	0.435	0.380	0.425	0.425	235,625
2024-09-19	0.430	0.460	0.405	0.410	0.410	398,408
2024-09-18	0.430	0.450	0.430	0.435	0.435	139,544
2024-09-17	0.430	0.445	0.430	0.430	0.430	212,725
2024-09-16	0.410	0.450	0.410	0.445	0.445	200,790
2024-09-13	0.395	0.435	0.385	0.405	0.405	209,226
2024-09-12	0.380	0.395	0.380	0.395	0.395	316,200
2024-09-11	0.380	0.390	0.380	0.380	0.380	89,903
2024-09-10	0.430	0.440	0.380	0.390	0.390	166,560
2024-09-09	0.375	0.420	0.375	0.400	0.400	206,757
2024-09-06	0.370	0.370	0.360	0.360	0.360	63,362
2024-09-05	0.370	0.370	0.340	0.360	0.360	80,025
2024-09-04	0.360	0.375	0.335	0.335	0.335	52,540
2024-09-03	0.425	0.435	0.360	0.360	0.360	132,789
2024-08-30	0.440	0.470	0.415	0.415	0.415	155,874
2024-08-29	0.345	0.530	0.345	0.450	0.450	744,162
2024-08-28	0.320	0.380	0.320	0.350	0.350	231,871
2024-08-27	0.285	0.325	0.285	0.320	0.320	310,841
2024-08-26	0.300	0.300	0.280	0.300	0.300	138,375

← NewerPage 9 of 10 · 549 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.