Gunnison Copper Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	0.360	0.360	0.335	0.350	0.350	2,517,200
2025-11-04	0.385	0.385	0.360	0.370	0.370	216,200
2025-11-03	0.390	0.390	0.365	0.383	0.383	894,100
2025-10-31	0.395	0.395	0.380	0.385	0.385	1,420,900
2025-10-30	0.450	0.450	0.400	0.400	0.400	988,600
2025-10-29	0.465	0.470	0.430	0.430	0.430	1,067,300
2025-10-28	0.415	0.455	0.415	0.455	0.455	1,077,200
2025-10-27	0.415	0.420	0.395	0.415	0.415	521,700
2025-10-24	0.400	0.425	0.390	0.390	0.390	698,600
2025-10-23	0.380	0.400	0.365	0.390	0.390	235,000
2025-10-22	0.380	0.380	0.365	0.370	0.370	442,700
2025-10-21	0.390	0.390	0.365	0.383	0.383	283,500
2025-10-20	0.405	0.405	0.380	0.400	0.400	353,400
2025-10-17	0.405	0.410	0.380	0.403	0.403	713,200
2025-10-16	0.445	0.445	0.405	0.410	0.410	534,500
2025-10-15	0.440	0.455	0.435	0.440	0.440	665,900
2025-10-14	0.465	0.465	0.430	0.430	0.430	1,108,500
2025-10-10	0.450	0.490	0.425	0.440	0.440	1,940,600
2025-10-09	0.540	0.540	0.470	0.485	0.485	1,391,100
2025-10-08	0.510	0.550	0.510	0.530	0.530	1,613,600
2025-10-07	0.500	0.510	0.460	0.490	0.490	1,426,100
2025-10-06	0.430	0.520	0.420	0.510	0.510	2,434,800
2025-10-03	0.385	0.405	0.370	0.390	0.390	529,200
2025-10-02	0.400	0.400	0.360	0.380	0.380	696,100
2025-10-01	0.355	0.390	0.350	0.385	0.385	1,822,300
2025-09-30	0.360	0.365	0.340	0.360	0.360	524,400
2025-09-29	0.360	0.370	0.335	0.355	0.355	922,900
2025-09-26	0.350	0.365	0.345	0.355	0.355	1,015,800
2025-09-25	0.285	0.345	0.283	0.343	0.343	3,366,700
2025-09-24	0.270	0.295	0.270	0.280	0.280	1,753,200
2025-09-23	0.285	0.285	0.268	0.275	0.275	743,000
2025-09-22	0.275	0.285	0.265	0.280	0.280	1,826,000
2025-09-19	0.255	0.270	0.255	0.260	0.260	615,200
2025-09-18	0.250	0.258	0.250	0.255	0.255	92,500
2025-09-17	0.260	0.263	0.258	0.260	0.260	62,100
2025-09-16	0.265	0.265	0.253	0.260	0.260	523,500
2025-09-15	0.250	0.255	0.238	0.255	0.255	1,219,300
2025-09-12	0.250	0.250	0.240	0.240	0.240	630,300
2025-09-11	0.260	0.260	0.235	0.240	0.240	1,723,200
2025-09-10	0.260	0.260	0.250	0.255	0.255	256,600
2025-09-09	0.260	0.260	0.250	0.255	0.255	319,200
2025-09-08	0.260	0.278	0.260	0.260	0.260	1,127,500
2025-09-05	0.260	0.275	0.255	0.268	0.268	1,436,000
2025-09-04	0.260	0.263	0.258	0.260	0.260	679,400
2025-09-03	0.280	0.280	0.255	0.260	0.260	1,313,700
2025-09-02	0.265	0.265	0.260	0.263	0.263	1,923,500
2025-08-29	0.265	0.268	0.260	0.263	0.263	450,900
2025-08-28	0.270	0.270	0.260	0.265	0.265	612,500
2025-08-27	0.265	0.265	0.258	0.258	0.258	526,600
2025-08-26	0.265	0.265	0.260	0.265	0.265	598,200
2025-08-25	0.260	0.265	0.255	0.263	0.263	971,900
2025-08-22	0.265	0.270	0.260	0.263	0.263	1,460,100
2025-08-21	0.270	0.270	0.265	0.265	0.265	213,600
2025-08-20	0.260	0.265	0.260	0.265	0.265	63,600
2025-08-19	0.270	0.270	0.260	0.260	0.260	259,100
2025-08-18	0.285	0.285	0.265	0.268	0.268	607,300
2025-08-15	0.285	0.285	0.260	0.263	0.263	947,500
2025-08-14	0.280	0.283	0.270	0.275	0.275	383,300
2025-08-13	0.290	0.293	0.280	0.280	0.280	3,398,300
2025-08-12	0.275	0.295	0.268	0.285	0.285	3,076,500

← NewerPage 5 of 9 · 485 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.