Toronto - Free Realtime Quote CAD

Coppernico Metals Inc (COPR.TO)

0.1300
-0.0050
(-3.70%)
As of 11:55:24 AM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 9, 20250.14000.14000.13000.13000.130021,400
May 8, 20250.15000.15000.13000.13500.135066,540
May 7, 20250.15000.15000.13500.14500.145097,544
May 6, 20250.13500.14500.12500.14500.145096,705
May 5, 20250.14000.14000.12000.13000.1300114,650
May 2, 20250.14500.15000.14000.14000.140036,500
May 1, 20250.14500.14500.14000.14500.145027,900
Apr 30, 20250.15000.15000.14000.14500.1450805,013
Apr 29, 20250.15500.15500.15000.15000.1500240,667
Apr 28, 20250.15500.16000.15500.15500.155068,300
Apr 25, 20250.16500.16500.15500.15500.155037,244
Apr 24, 20250.16000.17000.16000.16000.160048,000
Apr 23, 20250.15000.15500.15000.15500.155096,000
Apr 22, 20250.15000.15500.15000.15000.1500214,925
Apr 21, 20250.15500.15500.15000.15000.150062,217
Apr 17, 20250.15500.15500.15000.15500.1550139,500
Apr 16, 20250.16000.16000.15500.15500.155014,760
Apr 15, 20250.16000.16000.16000.16000.160066,500
Apr 14, 20250.16000.16000.15500.16000.1600102,535
Apr 11, 20250.15500.15500.15500.15500.1550264,500
Apr 10, 20250.17000.17000.15500.16000.1600376,000
Apr 9, 20250.18000.18000.17000.17000.1700664,000
Apr 8, 20250.17500.18000.17000.17000.170036,716
Apr 7, 20250.17000.17500.15500.17500.1750125,200
Apr 4, 20250.17000.17000.17000.17000.1700330,224
Apr 3, 20250.17000.18000.17000.17000.1700370,791
Apr 2, 20250.17000.17000.17000.17000.170024,600
Apr 1, 20250.17000.17500.17000.17000.1700168,850
Mar 31, 20250.19000.19000.17000.17000.170086,500
Mar 28, 20250.17000.18500.17000.18500.1850206,000
Mar 27, 20250.17250.17500.17000.17250.1725142,100
Mar 26, 20250.17000.17000.17000.17000.1700396,750
Mar 25, 20250.18000.18000.17000.17000.1700192,611
Mar 24, 20250.19500.19500.18000.18000.180091,004
Mar 21, 20250.18500.19000.18000.19000.190049,430
Mar 20, 20250.19000.19500.17500.19500.195096,442
Mar 19, 20250.17500.19000.17500.19000.190017,200
Mar 18, 20250.18500.18500.18000.18000.1800188,900
Mar 17, 20250.17500.18500.17000.17500.1750153,245
Mar 14, 20250.18000.18000.17000.17000.1700160,100
Mar 13, 20250.17500.17500.17500.17500.175034,606
Mar 12, 20250.17500.18000.17500.18000.180038,671
Mar 11, 20250.17500.17500.17000.17500.1750152,710
Mar 10, 20250.17000.17500.16500.17000.1700193,685
Mar 7, 20250.17500.18000.17000.18000.1800152,510
Mar 6, 20250.19000.19000.17500.17500.1750223,310
Mar 5, 20250.18500.19000.17000.18000.1800449,572
Mar 4, 20250.21000.21000.18500.18500.1850209,439
Mar 3, 20250.21000.21000.20000.20000.2000117,805
Feb 28, 20250.20500.21000.20000.20000.200047,105
Feb 27, 20250.20500.21000.20000.21000.210081,000
Feb 26, 20250.20500.21000.20500.21000.210022,000
Feb 25, 20250.20000.21500.20000.21500.215069,821
Feb 24, 20250.20000.22000.20000.21000.2100191,372
Feb 21, 20250.20000.20000.20000.20000.200038,973
Feb 20, 20250.20500.20500.19000.20000.2000182,446
Feb 19, 20250.20500.20500.19000.19500.1950403,000
Feb 18, 20250.21500.21500.20500.20500.205062,173
Feb 14, 20250.20000.22500.19500.20500.2050223,280
Feb 13, 20250.19500.20000.19000.19500.1950730,870
Feb 12, 20250.21000.21000.19000.19500.1950163,063
Feb 11, 20250.21000.22000.19000.21000.2100262,050
Feb 10, 20250.22000.22000.20500.20500.2050270,117
Feb 7, 20250.21000.21000.20000.21000.2100310,343
Feb 6, 20250.24000.24000.20500.21000.2100185,154
Feb 5, 20250.24000.24000.22000.22500.2250427,089
Feb 4, 20250.23000.24500.22500.23500.235083,053
Feb 3, 20250.24500.24500.23000.24000.240018,900
Jan 31, 20250.25000.25500.25000.25000.250012,000
Jan 30, 20250.24000.25000.23000.25000.250038,530
Jan 29, 20250.24000.24000.23500.24000.240018,000
Jan 28, 20250.22500.23500.22500.23000.230025,970
Jan 27, 20250.24000.24000.23000.23000.230052,400
Jan 24, 20250.24500.25000.23500.23500.235094,015
Jan 23, 20250.24000.25000.24000.24500.245055,550
Jan 22, 20250.24000.24500.24000.24000.240045,420
Jan 21, 20250.23500.24000.22000.24000.2400115,100
Jan 20, 20250.21500.25000.21500.23000.2300133,320
Jan 17, 20250.24500.24500.21000.22000.2200332,263
Jan 16, 20250.24500.26500.24000.25000.2500162,000
Jan 15, 20250.24500.25500.24500.24500.245060,659
Jan 14, 20250.26000.26500.24500.25500.255032,470
Jan 13, 20250.26000.26000.24000.26000.260011,590
Jan 10, 20250.25000.26500.25000.25000.2500155,014
Jan 9, 20250.25000.28000.25000.26500.265049,050
Jan 8, 20250.24000.27500.24000.26000.260053,183
Jan 7, 20250.25500.26500.24000.26000.2600125,024
Jan 6, 20250.26000.27000.25000.25500.255031,640
Jan 3, 20250.25000.27000.24500.25000.250018,232
Jan 2, 20250.25500.27000.25000.26000.260057,440
Dec 31, 20240.24000.25500.24000.25000.250026,064
Dec 30, 20240.24000.26000.23000.25500.255060,771
Dec 27, 20240.23500.23500.22500.22500.225037,163
Dec 24, 20240.24000.24000.24000.24000.24005,540
Dec 23, 20240.25000.25000.23000.24000.240026,735
Dec 20, 20240.24000.27500.24000.24000.240072,754
Dec 19, 20240.24000.25000.24000.25000.250021,190
Dec 18, 20240.24500.26500.24500.25000.2500318,500
Dec 17, 20240.22500.22500.21000.21500.215080,420
Dec 16, 20240.23000.26500.22000.23000.2300214,179
Dec 13, 20240.23000.25000.23000.25000.2500103,458
Dec 12, 20240.23000.24500.22500.23000.230042,025
Dec 11, 20240.26000.26000.23000.24000.240035,707
Dec 10, 20240.23000.30000.22500.24000.240069,573
Dec 9, 20240.22500.23500.21500.22000.2200226,155
Dec 6, 20240.26500.29000.22000.24000.2400307,641
Dec 5, 20240.25500.26000.25000.26000.260098,130
Dec 4, 20240.27000.27000.25000.25500.255049,730
Dec 3, 20240.27500.28000.26000.26000.2600445,120
Dec 2, 20240.28000.29500.27500.27500.275058,667
Nov 29, 20240.30000.30000.28000.28000.28006,700
Nov 28, 20240.29500.30000.29500.30000.300078,000
Nov 27, 20240.29500.29500.27000.29500.2950247,158
Nov 26, 20240.31500.32000.27500.27500.2750207,500
Nov 25, 20240.31000.32500.31000.31000.31009,352
Nov 22, 20240.30500.32500.29500.32000.3200297,950
Nov 21, 20240.29500.31000.29500.29500.295072,846
Nov 20, 20240.30500.32000.29000.29000.2900264,500
Nov 19, 20240.31000.33000.30500.30500.3050453,796
Nov 18, 20240.30000.33500.29500.32000.3200155,872
Nov 15, 20240.31500.33000.29000.30000.30001,050,284
Nov 14, 20240.30500.31500.30500.31000.3100142,400
Nov 13, 20240.30500.34000.30500.31000.31001,501,944
Nov 12, 20240.37500.37500.28000.30000.30001,116,688
Nov 11, 20240.37000.37500.37000.37000.3700634,862
Nov 8, 20240.37000.37500.37000.37500.3750834,800
Nov 7, 20240.38000.38500.37000.37000.3700560,010
Nov 6, 20240.37000.38000.37000.37500.375068,545
Nov 5, 20240.36500.39000.36500.37000.3700210,015
Nov 4, 20240.42000.42000.35500.35500.3550320,317
Nov 1, 20240.43500.43500.41500.43500.4350153,163
Oct 31, 20240.44000.44000.42500.43000.4300402,460
Oct 30, 20240.43000.44000.43000.43000.4300116,604
Oct 29, 20240.43000.44500.43000.43000.4300152,631
Oct 28, 20240.43000.44500.42500.44000.4400127,561
Oct 25, 20240.45000.45500.42500.43000.4300281,550
Oct 24, 20240.44500.47000.41500.45000.4500416,393
Oct 23, 20240.48000.48000.42500.42500.4250292,766
Oct 22, 20240.48500.48500.46000.47000.4700410,176
Oct 21, 20240.47000.48500.46500.47000.4700463,368
Oct 18, 20240.47500.49000.46500.49000.490070,618
Oct 17, 20240.47000.48000.46000.47000.470080,360
Oct 16, 20240.49000.49000.46500.47000.4700239,653
Oct 15, 20240.47000.48500.47000.47500.4750113,836
Oct 11, 20240.47000.49000.46500.48000.4800360,374
Oct 10, 20240.48500.52000.47000.47000.4700184,600
Oct 9, 20240.48500.48500.47000.48000.480095,429
Oct 8, 20240.47000.49000.47000.47000.4700130,655
Oct 7, 20240.49500.54000.46500.47000.4700363,223
Oct 4, 20240.47000.49000.45500.46500.465078,242
Oct 3, 20240.45000.48500.45000.48500.4850230,802
Oct 2, 20240.47000.47000.45000.45500.455039,063
Oct 1, 20240.47500.47500.45000.47000.4700230,898
Sep 30, 20240.49000.52000.43500.45000.4500210,051
Sep 27, 20240.53000.53000.47000.49000.4900371,716
Sep 26, 20240.47500.54000.47500.49000.4900346,260
Sep 25, 20240.46000.50000.43000.46000.4600441,988
Sep 24, 20240.42500.47500.42500.43500.4350259,790
Sep 23, 20240.42000.45500.39500.43500.4350327,212
Sep 20, 20240.40500.43500.38000.42500.4250235,625
Sep 19, 20240.43000.46000.40500.41000.4100398,408
Sep 18, 20240.43000.45000.43000.43500.4350139,544
Sep 17, 20240.43000.44500.43000.43000.4300212,725
Sep 16, 20240.41000.45000.41000.44500.4450200,790
Sep 13, 20240.39500.43500.38500.40500.4050209,226
Sep 12, 20240.38000.39500.38000.39500.3950316,200
Sep 11, 20240.38000.39000.38000.38000.380089,903
Sep 10, 20240.43000.44000.38000.39000.3900166,560
Sep 9, 20240.37500.42000.37500.40000.4000206,757
Sep 6, 20240.37000.37000.36000.36000.360063,362
Sep 5, 20240.37000.37000.34000.36000.360080,025
Sep 4, 20240.36000.37500.33500.33500.335052,540
Sep 3, 20240.42500.43500.36000.36000.3600132,789
Aug 30, 20240.44000.47000.41500.41500.4150155,874
Aug 29, 20240.34500.53000.34500.45000.4500744,162
Aug 28, 20240.32000.38000.32000.35000.3500231,871
Aug 27, 20240.28500.32500.28500.32000.3200310,841
Aug 26, 20240.30000.30000.28000.30000.3000138,375
Aug 23, 20240.30000.30000.27500.29000.2900154,048
Aug 22, 20240.29500.30000.27500.28000.2800106,468
Aug 21, 20240.28000.30000.28000.29500.2950115,219
Aug 20, 20240.29500.30500.26000.29500.2950973,376
Aug 19, 20240.28000.31000.27500.27500.2750167,643
Aug 16, 20240.28500.31000.27000.30000.3000290,011
Aug 15, 20240.34500.35000.28000.29000.2900585,374
Aug 14, 20240.33500.37000.33000.36000.3600191,536
Aug 13, 20240.42500.45000.30000.33500.3350413,846

Related Tickers

TORQ.V Torq Resources Inc.
0.0600
0.00%
 
NICN.V NiCAN Limited
0.0400
0.00%
 
MTT.V Magna Terra Minerals Inc.
0.0600
0.00%
 
FURY Fury Gold Mines Limited
0.3750
+0.11%
 
GCC.CN Golden Cariboo Resources Ltd.
0.0900
0.00%
 
AGX.V Silver X Mining Corp.
0.1550
+3.33%
 
COR.V Camino Minerals Corporation
0.2200
0.00%
 
CDPR.V Cerro de Pasco Resources Inc.
0.3250
+3.17%
 
EMX.V EMX Royalty Corporation
2.9800
+0.68%
 
CDB.V Cordoba Minerals Corp.
0.9200
0.00%