Kutcho Copper Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	0.310	0.310	0.300	0.300	0.300	36,400
2022-06-29	0.320	0.325	0.290	0.300	0.300	35,500
2022-06-28	0.360	0.360	0.330	0.330	0.330	20,400
2022-06-27	0.360	0.365	0.360	0.360	0.360	11,300
2022-06-24	0.360	0.390	0.355	0.360	0.360	18,300
2022-06-23	0.365	0.365	0.330	0.330	0.330	93,900
2022-06-22	0.355	0.360	0.355	0.360	0.360	75,200
2022-06-21	0.395	0.395	0.360	0.360	0.360	37,200
2022-06-20	0.390	0.390	0.390	0.390	0.390	1,500
2022-06-17	0.400	0.400	0.385	0.395	0.395	59,400
2022-06-16	0.430	0.430	0.380	0.400	0.400	61,500
2022-06-15	0.385	0.400	0.380	0.400	0.400	87,700
2022-06-14	0.430	0.430	0.380	0.380	0.380	133,400
2022-06-13	0.455	0.455	0.430	0.430	0.430	73,000
2022-06-10	0.470	0.470	0.445	0.450	0.450	123,600
2022-06-09	0.395	0.470	0.395	0.470	0.470	161,400
2022-06-08	0.380	0.380	0.355	0.355	0.355	143,300
2022-06-07	0.395	0.395	0.380	0.385	0.385	13,500
2022-06-06	0.415	0.415	0.405	0.405	0.405	3,800
2022-06-03	0.415	0.415	0.400	0.400	0.400	28,100
2022-06-02	0.415	0.415	0.400	0.400	0.400	5,500
2022-06-01	0.400	0.410	0.385	0.410	0.410	42,500
2022-05-31	0.400	0.425	0.400	0.425	0.425	30,200
2022-05-30	0.410	0.410	0.400	0.400	0.400	7,700
2022-05-27	0.435	0.440	0.405	0.405	0.405	51,200
2022-05-26	0.445	0.445	0.435	0.435	0.435	14,000
2022-05-25	0.495	0.495	0.445	0.465	0.465	29,600
2022-05-24	0.480	0.480	0.425	0.435	0.435	13,600
2022-05-20	0.465	0.480	0.465	0.480	0.480	17,800
2022-05-19	0.475	0.475	0.420	0.465	0.465	5,300
2022-05-18	0.485	0.495	0.475	0.475	0.475	28,200
2022-05-17	0.415	0.445	0.390	0.445	0.445	47,900
2022-05-16	0.390	0.410	0.370	0.410	0.410	36,600
2022-05-13	0.330	0.360	0.330	0.355	0.355	148,000
2022-05-12	0.365	0.365	0.330	0.330	0.330	75,900
2022-05-11	0.405	0.445	0.365	0.365	0.365	40,900
2022-05-10	0.405	0.405	0.345	0.360	0.360	86,800
2022-05-09	0.470	0.475	0.420	0.420	0.420	75,100
2022-05-06	0.490	0.490	0.385	0.440	0.440	68,200
2022-05-05	0.480	0.480	0.460	0.460	0.460	15,500
2022-05-04	0.465	0.480	0.450	0.460	0.460	73,800
2022-05-03	0.480	0.480	0.465	0.465	0.465	1,500
2022-05-02	0.500	0.500	0.490	0.495	0.495	29,100
2022-04-29	0.500	0.510	0.495	0.500	0.500	20,000
2022-04-28	0.510	0.510	0.510	0.510	0.510	2,500
2022-04-27	0.520	0.520	0.480	0.500	0.500	95,100
2022-04-26	0.540	0.560	0.520	0.520	0.520	45,700
2022-04-25	0.530	0.540	0.510	0.520	0.520	34,900
2022-04-22	0.560	0.560	0.540	0.540	0.540	44,200
2022-04-21	0.610	0.610	0.560	0.580	0.580	5,200
2022-04-20	0.580	0.580	0.550	0.550	0.550	60,900
2022-04-19	0.620	0.620	0.600	0.620	0.620	35,000
2022-04-18	0.570	0.600	0.560	0.600	0.600	73,800
2022-04-14	0.580	0.580	0.570	0.580	0.580	13,500
2022-04-13	0.630	0.630	0.570	0.570	0.570	32,900
2022-04-12	0.600	0.630	0.570	0.630	0.630	30,200
2022-04-11	0.590	0.620	0.560	0.610	0.610	56,500
2022-04-08	0.570	0.590	0.570	0.580	0.580	20,600
2022-04-07	0.590	0.590	0.580	0.580	0.580	45,200
2022-04-06	0.570	0.580	0.570	0.580	0.580	51,000

← NewerPage 19 of 21 · 1,260 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.