Koryx Copper Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 1.020 | 1.090 | 1.020 | 1.080 | 1.080 | 34,600 |
| 2024-11-15 | 1.070 | 1.070 | 1.010 | 1.010 | 1.010 | 110,800 |
| 2024-11-14 | 1.030 | 1.080 | 1.030 | 1.070 | 1.070 | 139,700 |
| 2024-11-13 | 1.070 | 1.070 | 1.010 | 1.010 | 1.010 | 120,000 |
| 2024-11-12 | 1.050 | 1.060 | 1.010 | 1.010 | 1.010 | 30,400 |
| 2024-11-11 | 1.030 | 1.050 | 1.020 | 1.020 | 1.020 | 36,300 |
| 2024-11-08 | 1.090 | 1.090 | 1.020 | 1.060 | 1.060 | 8,400 |
| 2024-11-07 | 1.050 | 1.100 | 1.040 | 1.100 | 1.100 | 270,400 |
| 2024-11-06 | 1.050 | 1.060 | 1.030 | 1.040 | 1.040 | 120,700 |
| 2024-11-05 | 1.080 | 1.080 | 1.050 | 1.070 | 1.070 | 49,400 |
| 2024-11-04 | 1.040 | 1.050 | 1.030 | 1.050 | 1.050 | 47,300 |
| 2024-11-01 | 1.050 | 1.070 | 1.010 | 1.050 | 1.050 | 59,300 |
| 2024-10-31 | 1.020 | 1.050 | 0.990 | 1.050 | 1.050 | 87,700 |
| 2024-10-30 | 1.070 | 1.080 | 1.050 | 1.070 | 1.070 | 6,400 |
| 2024-10-29 | 1.040 | 1.090 | 1.040 | 1.050 | 1.050 | 51,200 |
| 2024-10-28 | 1.060 | 1.060 | 1.010 | 1.040 | 1.040 | 112,000 |
| 2024-10-25 | 0.990 | 1.040 | 0.990 | 1.010 | 1.010 | 85,000 |
| 2024-10-24 | 0.990 | 0.990 | 0.930 | 0.970 | 0.970 | 129,200 |
| 2024-10-23 | 1.000 | 1.010 | 0.960 | 0.990 | 0.990 | 61,300 |
| 2024-10-22 | 1.030 | 1.050 | 0.990 | 1.030 | 1.030 | 75,600 |
| 2024-10-21 | 1.080 | 1.080 | 1.040 | 1.050 | 1.050 | 51,500 |
| 2024-10-18 | 1.070 | 1.080 | 1.000 | 1.050 | 1.050 | 54,000 |
| 2024-10-17 | 1.100 | 1.100 | 1.030 | 1.070 | 1.070 | 67,400 |
| 2024-10-16 | 1.090 | 1.100 | 1.070 | 1.100 | 1.100 | 59,800 |
| 2024-10-15 | 1.070 | 1.090 | 1.050 | 1.070 | 1.070 | 51,500 |
| 2024-10-11 | 1.070 | 1.100 | 1.070 | 1.090 | 1.090 | 94,300 |
| 2024-10-10 | 1.100 | 1.110 | 1.070 | 1.080 | 1.080 | 65,000 |
| 2024-10-09 | 1.080 | 1.100 | 1.040 | 1.090 | 1.090 | 209,800 |
| 2024-10-08 | 1.120 | 1.120 | 1.050 | 1.050 | 1.050 | 46,200 |
| 2024-10-07 | 1.150 | 1.180 | 1.110 | 1.120 | 1.120 | 52,200 |
| 2024-10-04 | 1.120 | 1.160 | 1.110 | 1.160 | 1.160 | 47,400 |
| 2024-10-03 | 1.140 | 1.150 | 1.100 | 1.120 | 1.120 | 37,600 |
| 2024-10-02 | 1.130 | 1.170 | 1.100 | 1.130 | 1.130 | 45,000 |
| 2024-10-01 | 1.220 | 1.220 | 1.070 | 1.110 | 1.110 | 109,400 |
| 2024-09-30 | 1.230 | 1.230 | 1.200 | 1.220 | 1.220 | 32,200 |
| 2024-09-27 | 1.230 | 1.230 | 1.210 | 1.210 | 1.210 | 14,500 |
| 2024-09-26 | 1.240 | 1.250 | 1.200 | 1.210 | 1.210 | 34,300 |
| 2024-09-25 | 1.160 | 1.260 | 1.160 | 1.240 | 1.240 | 96,100 |
| 2024-09-24 | 1.150 | 1.180 | 1.130 | 1.170 | 1.170 | 15,000 |
| 2024-09-23 | 1.170 | 1.180 | 1.110 | 1.170 | 1.170 | 28,300 |
| 2024-09-20 | 1.170 | 1.200 | 1.160 | 1.200 | 1.200 | 56,200 |
| 2024-09-19 | 1.190 | 1.200 | 1.150 | 1.180 | 1.180 | 42,800 |
| 2024-09-18 | 1.120 | 1.200 | 1.120 | 1.190 | 1.190 | 202,600 |
| 2024-09-17 | 1.060 | 1.130 | 1.040 | 1.130 | 1.130 | 102,300 |
| 2024-09-16 | 1.060 | 1.060 | 1.010 | 1.040 | 1.040 | 105,600 |
| 2024-09-13 | 1.050 | 1.070 | 1.000 | 1.060 | 1.060 | 143,000 |
| 2024-09-12 | 1.000 | 1.070 | 1.000 | 1.040 | 1.040 | 99,400 |
| 2024-09-11 | 1.010 | 1.020 | 0.950 | 0.960 | 0.960 | 302,500 |
| 2024-09-10 | 1.000 | 1.010 | 0.990 | 0.990 | 0.990 | 108,200 |
| 2024-09-09 | 1.020 | 1.040 | 1.000 | 1.000 | 1.000 | 257,400 |
| 2024-09-06 | 0.890 | 1.070 | 0.890 | 0.980 | 0.980 | 291,900 |
| 2024-09-05 | 0.860 | 1.000 | 0.850 | 0.910 | 0.910 | 230,900 |
| 2024-09-04 | 0.840 | 0.860 | 0.810 | 0.810 | 0.810 | 163,000 |
| 2024-09-03 | 0.820 | 0.820 | 0.770 | 0.800 | 0.800 | 26,100 |
| 2024-08-30 | 0.840 | 0.950 | 0.840 | 0.870 | 0.870 | 174,900 |
| 2024-08-29 | 0.780 | 0.840 | 0.780 | 0.840 | 0.840 | 112,500 |
| 2024-08-28 | 0.730 | 0.730 | 0.730 | 0.730 | 0.730 | 12,500 |
| 2024-08-27 | 0.730 | 0.730 | 0.730 | 0.730 | 0.730 | 4,000 |
| 2024-08-26 | 0.740 | 0.740 | 0.690 | 0.710 | 0.710 | 114,900 |
| 2024-08-23 | 0.760 | 0.760 | 0.750 | 0.750 | 0.750 | 30,000 |
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.