Kutcho Copper Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	0.840	0.840	0.830	0.840	0.840	44,100
2022-01-07	0.840	0.850	0.830	0.850	0.850	75,300
2022-01-06	0.840	0.840	0.830	0.840	0.840	17,500
2022-01-05	0.860	0.860	0.840	0.840	0.840	36,800
2022-01-04	0.880	0.880	0.840	0.850	0.850	53,000
2021-12-31	0.880	0.880	0.870	0.880	0.880	26,100
2021-12-30	0.810	0.830	0.810	0.830	0.830	21,000
2021-12-29	0.870	0.880	0.800	0.800	0.800	55,600
2021-12-24	0.880	0.880	0.880	0.880	0.880	3,000
2021-12-23	0.800	0.880	0.800	0.870	0.870	55,800
2021-12-22	0.780	0.780	0.770	0.780	0.780	47,000
2021-12-21	0.790	0.790	0.770	0.770	0.770	15,400
2021-12-20	0.790	0.800	0.780	0.790	0.790	32,800
2021-12-17	0.770	0.800	0.770	0.790	0.790	124,200
2021-12-16	0.850	0.850	0.770	0.770	0.770	117,000
2021-12-15	0.850	0.850	0.810	0.840	0.840	54,600
2021-12-14	0.900	0.900	0.850	0.850	0.850	152,100
2021-12-13	0.950	0.950	0.910	0.920	0.920	32,000
2021-12-10	0.920	0.940	0.890	0.890	0.890	114,600
2021-12-09	0.960	1.000	0.960	0.970	0.970	12,500
2021-12-08	0.990	0.990	0.970	0.970	0.970	26,500
2021-12-07	1.010	1.020	1.000	1.000	1.000	76,000
2021-12-06	1.020	1.040	1.000	1.000	1.000	64,300
2021-12-03	0.990	1.040	0.990	1.040	1.040	148,600
2021-12-02	0.960	0.980	0.950	0.980	0.980	103,100
2021-12-01	0.950	0.950	0.920	0.940	0.940	32,100
2021-11-30	0.870	0.950	0.870	0.940	0.940	120,600
2021-11-29	0.920	0.920	0.870	0.890	0.890	61,500
2021-11-26	0.900	0.920	0.900	0.920	0.920	56,200
2021-11-25	0.940	0.960	0.910	0.920	0.920	58,200
2021-11-24	0.990	1.000	0.950	0.950	0.950	73,300
2021-11-23	1.010	1.050	0.990	0.990	0.990	29,100
2021-11-22	1.020	1.040	0.960	0.960	0.960	165,000
2021-11-19	1.060	1.060	0.980	0.980	0.980	138,700
2021-11-18	1.090	1.090	1.060	1.060	1.060	146,500
2021-11-17	1.060	1.080	1.060	1.080	1.080	158,300
2021-11-16	1.020	1.050	1.020	1.030	1.030	350,300
2021-11-15	1.030	1.040	0.980	1.000	1.000	90,600
2021-11-12	0.980	1.030	0.960	1.030	1.030	190,600
2021-11-11	1.030	1.060	0.950	0.960	0.960	239,000
2021-11-10	0.930	1.030	0.930	1.010	1.010	134,600
2021-11-09	1.100	1.140	0.950	0.980	0.980	432,600
2021-11-08	1.100	1.100	1.080	1.080	1.080	201,700
2021-11-05	1.020	1.050	1.010	1.030	1.030	139,700
2021-11-04	0.990	1.020	0.990	1.020	1.020	115,900
2021-11-03	0.970	1.000	0.970	0.990	0.990	103,300
2021-11-02	0.930	0.980	0.900	0.980	0.980	147,900
2021-11-01	0.900	0.950	0.900	0.940	0.940	174,700
2021-10-29	0.910	0.910	0.810	0.860	0.860	117,700
2021-10-28	0.920	0.930	0.910	0.910	0.910	38,400
2021-10-27	0.930	0.940	0.920	0.920	0.920	45,000
2021-10-26	0.920	0.930	0.900	0.910	0.910	45,100
2021-10-25	0.880	0.910	0.880	0.910	0.910	178,700
2021-10-22	0.870	0.870	0.770	0.840	0.840	176,900
2021-10-21	0.870	0.880	0.840	0.840	0.840	58,900

← NewerPage 21 of 21 · 1,255 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.