Copper Lake Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	0.020	0.025	0.020	0.025	0.500	3,500
2023-12-04	0.020	0.020	0.020	0.020	0.400	16,050
2023-12-01	0.020	0.025	0.020	0.020	0.400	33,100
2023-11-30	0.020	0.020	0.020	0.020	0.400	2,770
2023-11-29	0.020	0.020	0.020	0.020	0.400	0
2023-11-28	0.020	0.020	0.020	0.020	0.400	1,000
2023-11-27	0.020	0.020	0.020	0.020	0.400	0
2023-11-24	0.020	0.020	0.020	0.020	0.400	0
2023-11-23	0.020	0.020	0.020	0.020	0.400	800
2023-11-22	0.020	0.020	0.020	0.020	0.400	3,350
2023-11-21	0.020	0.020	0.020	0.020	0.400	0
2023-11-20	0.020	0.020	0.020	0.020	0.400	3,350
2023-11-17	0.020	0.020	0.020	0.020	0.400	29,700
2023-11-16	0.020	0.020	0.020	0.020	0.400	5,000
2023-11-15	0.025	0.025	0.025	0.025	0.500	490
2023-11-14	0.025	0.025	0.025	0.025	0.500	0
2023-11-13	0.025	0.025	0.025	0.025	0.500	1,550
2023-11-10	0.025	0.025	0.025	0.025	0.500	0
2023-11-09	0.020	0.025	0.020	0.025	0.500	245
2023-11-08	0.025	0.025	0.025	0.025	0.500	7,500
2023-11-07	0.025	0.025	0.025	0.025	0.500	0
2023-11-06	0.020	0.025	0.020	0.025	0.500	1,260
2023-11-03	0.025	0.025	0.025	0.025	0.500	10,075
2023-11-02	0.025	0.025	0.025	0.025	0.500	12,500
2023-11-01	0.020	0.020	0.020	0.020	0.400	950
2023-10-31	0.025	0.025	0.025	0.025	0.500	750
2023-10-30	0.025	0.025	0.025	0.025	0.500	14,050
2023-10-27	0.025	0.025	0.020	0.020	0.400	1,750
2023-10-26	0.025	0.025	0.025	0.025	0.500	0
2023-10-25	0.025	0.025	0.025	0.025	0.500	0
2023-10-24	0.025	0.025	0.025	0.025	0.500	16,665
2023-10-23	0.030	0.030	0.020	0.030	0.600	3,955
2023-10-20	0.025	0.025	0.025	0.025	0.500	14,850
2023-10-19	0.025	0.025	0.025	0.025	0.500	5,850
2023-10-18	0.025	0.030	0.025	0.030	0.600	7,300
2023-10-17	0.025	0.025	0.025	0.025	0.500	2,450
2023-10-16	0.025	0.025	0.020	0.020	0.400	2,600
2023-10-13	0.025	0.025	0.025	0.025	0.500	850
2023-10-12	0.020	0.025	0.020	0.025	0.500	3,350
2023-10-11	0.025	0.025	0.025	0.025	0.500	2,465
2023-10-10	0.025	0.030	0.025	0.025	0.500	22,800
2023-10-06	0.025	0.025	0.020	0.020	0.400	10,915
2023-10-05	0.025	0.025	0.025	0.025	0.500	90,755
2023-10-04	0.030	0.030	0.030	0.030	0.600	10,150
2023-10-03	0.025	0.025	0.025	0.025	0.500	20,200
2023-10-02	0.025	0.025	0.025	0.025	0.500	5,700
2023-09-29	0.025	0.025	0.025	0.025	0.500	6,500
2023-09-28	0.025	0.025	0.025	0.025	0.500	250
2023-09-27	0.025	0.025	0.025	0.025	0.500	0
2023-09-26	0.025	0.025	0.025	0.025	0.500	7,600
2023-09-25	0.025	0.025	0.025	0.025	0.500	3,500
2023-09-22	0.030	0.030	0.030	0.030	0.600	0
2023-09-21	0.025	0.030	0.025	0.030	0.600	14,300
2023-09-20	0.025	0.030	0.025	0.030	0.600	43,300
2023-09-19	0.025	0.025	0.025	0.025	0.500	1,000
2023-09-18	0.030	0.030	0.025	0.025	0.500	1,900
2023-09-15	0.025	0.025	0.025	0.025	0.500	0
2023-09-14	0.025	0.025	0.025	0.025	0.500	5,000
2023-09-13	0.030	0.030	0.030	0.030	0.600	600
2023-09-12	0.025	0.025	0.025	0.025	0.500	1,850

← NewerPage 13 of 21 · 1,259 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.