Canadian Sec - Free Realtime Quote CAD

SuperCopper (CUPR.CN)

0.2800

-0.0350

(-11.11%)

As of 11:19:36 AM EDT. Market Open.

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
May 15, 2025	0.3150	0.3150	0.2800	0.2800	0.2800	9,600
May 14, 2025	0.3150	0.3200	0.3050	0.3150	0.3150	31,023
May 13, 2025	0.3000	0.3100	0.2900	0.3100	0.3100	16,620
May 12, 2025	0.2950	0.3000	0.2900	0.3000	0.3000	10,409
May 9, 2025	0.2900	0.2900	0.2800	0.2900	0.2900	5,500
May 8, 2025	0.2500	0.2900	0.2500	0.2900	0.2900	55,912
May 7, 2025	0.2500	0.2500	0.2400	0.2500	0.2500	737,500
May 6, 2025	0.2700	0.2700	0.2350	0.2500	0.2500	908,800
May 5, 2025	0.2700	0.2700	0.2550	0.2650	0.2650	32,059
May 2, 2025	0.2500	0.2500	0.2400	0.2500	0.2500	204,200
May 1, 2025	0.2400	0.2500	0.2400	0.2500	0.2500	14,500
Apr 30, 2025	0.2500	0.2500	0.2400	0.2500	0.2500	38,600
Apr 29, 2025	0.2500	0.2500	0.2400	0.2500	0.2500	23,925
Apr 28, 2025	0.2500	0.2500	0.2200	0.2400	0.2400	77,770
Apr 25, 2025	0.2550	0.2550	0.2300	0.2550	0.2550	35,841
Apr 24, 2025	0.2500	0.2550	0.2400	0.2550	0.2550	45,500
Apr 23, 2025	0.2500	0.2500	0.2400	0.2500	0.2500	20,500
Apr 22, 2025	0.2500	0.2500	0.2400	0.2500	0.2500	27,500
Apr 21, 2025	0.2550	0.2550	0.2500	0.2500	0.2500	2,171
Apr 17, 2025	0.2600	0.2600	0.2300	0.2450	0.2450	79,564
Apr 16, 2025	0.2600	0.2600	0.2550	0.2600	0.2600	15,627
Apr 15, 2025	0.2700	0.2850	0.2650	0.2700	0.2700	36,002
Apr 14, 2025	0.2800	0.2900	0.2550	0.2550	0.2550	96,037
Apr 11, 2025	0.3400	0.3400	0.2650	0.2650	0.2650	63,210
Apr 10, 2025	0.3650	0.3650	0.3400	0.3400	0.3400	7,500
Apr 9, 2025	0.3800	0.3800	0.3450	0.3650	0.3650	39,500
Apr 8, 2025	0.3750	0.3850	0.3750	0.3850	0.3850	5,500
Apr 7, 2025	0.4000	0.4000	0.3650	0.3650	0.3650	42,500
Apr 4, 2025	0.4250	0.4250	0.3850	0.3950	0.3950	57,407
Apr 3, 2025	0.4100	0.4350	0.4000	0.4150	0.4150	16,640
Apr 2, 2025	0.4200	0.4200	0.4000	0.4100	0.4100	33,000
Apr 1, 2025	0.4400	0.4400	0.3900	0.4100	0.4100	37,410
Mar 31, 2025	0.4100	0.4400	0.4100	0.4300	0.4300	41,000
Mar 28, 2025	0.4100	0.4150	0.3950	0.4100	0.4100	64,880
Mar 27, 2025	0.4450	0.4500	0.4050	0.4050	0.4050	132,001
Mar 26, 2025	0.4500	0.4500	0.4350	0.4350	0.4350	13,000
Mar 25, 2025	0.4650	0.4650	0.4300	0.4300	0.4300	65,612
Mar 24, 2025	0.4400	0.4500	0.4250	0.4500	0.4500	83,800
Mar 21, 2025	0.4500	0.4600	0.4300	0.4600	0.4600	33,650
Mar 20, 2025	0.4500	0.4500	0.4300	0.4500	0.4500	71,575
Mar 19, 2025	0.4700	0.4700	0.4350	0.4350	0.4350	13,974
Mar 18, 2025	0.4600	0.4700	0.4400	0.4700	0.4700	20,000
Mar 17, 2025	0.4500	0.4600	0.4500	0.4600	0.4600	6,624
Mar 14, 2025	0.4650	0.4650	0.4600	0.4600	0.4600	7,700
Mar 13, 2025	0.4500	0.4650	0.4400	0.4650	0.4650	18,000
Mar 12, 2025	0.4750	0.4750	0.4300	0.4500	0.4500	48,500
Mar 11, 2025	0.5000	0.5000	0.4600	0.4600	0.4600	41,000
Mar 10, 2025	0.5000	0.5200	0.5000	0.5000	0.5000	45,500
Mar 7, 2025	0.4550	0.4950	0.4500	0.4950	0.4950	78,719
Mar 6, 2025	0.4550	0.4550	0.4300	0.4300	0.4300	53,798
Mar 5, 2025	0.4400	0.4550	0.4300	0.4500	0.4500	67,500
Mar 4, 2025	0.3950	0.4500	0.3800	0.4300	0.4300	105,884
Mar 3, 2025	0.4400	0.4400	0.4000	0.4000	0.4000	118,968
Feb 28, 2025	0.4200	0.4500	0.4200	0.4500	0.4500	146,200
Feb 27, 2025	0.4600	0.4600	0.4400	0.4400	0.4400	9,000
Feb 26, 2025	0.4750	0.4750	0.4400	0.4600	0.4600	106,500
Feb 25, 2025	0.4800	0.4800	0.4500	0.4700	0.4700	87,450
Feb 24, 2025	0.4850	0.4900	0.4800	0.4900	0.4900	122,102
Feb 21, 2025	0.4400	0.4800	0.4400	0.4800	0.4800	134,300
Feb 20, 2025	0.4750	0.4750	0.4500	0.4500	0.4500	108,618
Feb 19, 2025	0.4950	0.4950	0.4600	0.4800	0.4800	80,000
Feb 18, 2025	0.5300	0.5300	0.4850	0.4950	0.4950	80,317
Feb 14, 2025	0.4800	0.5200	0.4800	0.5000	0.5000	153,008
Feb 13, 2025	0.5100	0.5200	0.4700	0.4700	0.4700	483,113
Feb 12, 2025	0.6200	0.6300	0.5500	0.5500	0.5500	182,239
Feb 11, 2025	0.6600	0.6700	0.6300	0.6500	0.6500	97,699
Feb 10, 2025	0.6600	0.7100	0.6500	0.6700	0.6700	178,698
Feb 7, 2025	0.7600	0.7600	0.6600	0.7000	0.7000	325,693
Feb 6, 2025	0.7400	0.7500	0.7300	0.7500	0.7500	281,070
Feb 5, 2025	0.8300	0.8300	0.6800	0.6800	0.6800	729,669
Feb 4, 2025	0.8300	0.8300	0.8000	0.8300	0.8300	287,012
Feb 3, 2025	0.7800	0.8200	0.7700	0.8200	0.8200	915,833
Jan 31, 2025	0.7500	0.7500	0.7200	0.7300	0.7300	214,300
Jan 30, 2025	0.6900	0.7400	0.6900	0.7400	0.7400	286,386
Jan 29, 2025	0.6800	0.6900	0.6600	0.6800	0.6800	362,972
Jan 28, 2025	0.6600	0.6700	0.6500	0.6700	0.6700	485,073
Jan 27, 2025	0.6900	0.7000	0.6000	0.6500	0.6500	638,962
Jan 24, 2025	0.6400	0.6600	0.6400	0.6600	0.6600	364,972
Jan 23, 2025	0.5900	0.6300	0.5800	0.6200	0.6200	750,595
Jan 22, 2025	0.5700	0.5800	0.5500	0.5800	0.5800	320,388
Jan 21, 2025	0.5500	0.5700	0.5300	0.5700	0.5700	678,988
Jan 20, 2025	0.5000	0.5200	0.4900	0.5200	0.5200	430,470
Jan 17, 2025	0.4350	0.4550	0.4300	0.4550	0.4550	376,170
Jan 16, 2025	0.4150	0.4350	0.4100	0.4350	0.4350	145,960
Jan 15, 2025	0.4250	0.4250	0.4000	0.4150	0.4150	51,207
Jan 14, 2025	0.4300	0.4300	0.4000	0.4300	0.4300	142,002
Jan 13, 2025	0.4500	0.4500	0.4250	0.4300	0.4300	198,270
Jan 10, 2025	0.3850	0.4300	0.3850	0.4300	0.4300	571,830
Jan 9, 2025	0.3700	0.3850	0.3700	0.3850	0.3850	54,550
Jan 8, 2025	0.3600	0.3700	0.3500	0.3600	0.3600	159,500
Jan 7, 2025	0.3500	0.3600	0.3450	0.3600	0.3600	58,300
Jan 6, 2025	0.3600	0.3600	0.3500	0.3500	0.3500	3,000
Jan 3, 2025	0.3600	0.3600	0.3500	0.3600	0.3600	7,110
Jan 2, 2025	0.3400	0.3700	0.3350	0.3600	0.3600	205,028
Dec 31, 2024	0.3250	0.3400	0.3250	0.3400	0.3400	26,530
Dec 30, 2024	0.3250	0.3250	0.3200	0.3200	0.3200	8,008
Dec 27, 2024	0.3350	0.3350	0.3200	0.3300	0.3300	54,150
Dec 24, 2024	0.3100	0.3450	0.3100	0.3400	0.3400	16,000
Dec 23, 2024	0.3250	0.3250	0.2950	0.3000	0.3000	43,300
Dec 20, 2024	0.3000	0.3350	0.2900	0.3100	0.3100	63,367
Dec 19, 2024	0.2900	0.2900	0.2800	0.2900	0.2900	28,000
Dec 18, 2024	0.2750	0.2900	0.2700	0.2900	0.2900	61,500
Dec 17, 2024	0.2700	0.2800	0.2700	0.2800	0.2800	38,038
Dec 16, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	7,000
Dec 13, 2024	0.2800	0.2800	0.2700	0.2700	0.2700	18,000
Dec 12, 2024	0.2800	0.2800	0.2700	0.2800	0.2800	12,500
Dec 11, 2024	0.2800	0.2800	0.2700	0.2700	0.2700	8,729
Dec 10, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	1,000
Dec 9, 2024	0.3000	0.3000	0.2700	0.2700	0.2700	5,579
Dec 6, 2024	0.3000	0.3000	0.2900	0.3000	0.3000	8,000
Dec 5, 2024	0.2700	0.3050	0.2600	0.3050	0.3050	40,000
Dec 4, 2024	0.2800	0.2800	0.2150	0.2650	0.2650	64,844
Dec 3, 2024	0.2750	0.2850	0.2750	0.2850	0.2850	2,330
Dec 2, 2024	0.2900	0.2900	0.2650	0.2800	0.2800	44,118
Nov 29, 2024	0.2650	0.3100	0.2650	0.2900	0.2900	83,100
Nov 28, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	31,671
Nov 27, 2024	0.2500	0.2500	0.2400	0.2400	0.2400	69,613
Nov 26, 2024	0.2800	0.2800	0.2400	0.2500	0.2500	180,001
Nov 25, 2024	0.2800	0.2800	0.2700	0.2700	0.2700	16,533
Nov 22, 2024	0.2700	0.2800	0.2700	0.2800	0.2800	14,550
Nov 21, 2024	0.2500	0.2700	0.2500	0.2700	0.2700	75,134
Nov 20, 2024	0.2400	0.2600	0.2400	0.2600	0.2600	65,000
Nov 19, 2024	0.2500	0.2700	0.2300	0.2300	0.2300	52,001
Nov 18, 2024	0.2500	0.2650	0.2350	0.2350	0.2350	117,010
Nov 15, 2024	0.2500	0.2550	0.2450	0.2450	0.2450	86,000
Nov 14, 2024	0.2500	0.2500	0.2400	0.2400	0.2400	65,000
Nov 13, 2024	0.2750	0.2750	0.2500	0.2600	0.2600	6,700
Nov 12, 2024	0.2400	0.2600	0.2400	0.2500	0.2500	165,250
Nov 11, 2024	0.2300	0.2350	0.2200	0.2350	0.2350	13,400
Nov 8, 2024	0.2750	0.2750	0.2250	0.2250	0.2250	37,146
Nov 7, 2024	0.2700	0.3000	0.2450	0.2450	0.2450	155,000
Nov 6, 2024	0.2700	0.2700	0.2500	0.2500	0.2500	30,114
Nov 5, 2024	0.2900	0.2900	0.2700	0.2700	0.2700	23,000
Nov 4, 2024	0.2900	0.3000	0.2800	0.2800	0.2800	8,898
Nov 1, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	5,500
Oct 31, 2024	0.2800	0.2900	0.2800	0.2800	0.2800	10,500
Oct 30, 2024	0.3000	0.3000	0.2550	0.2800	0.2800	20,000
Oct 29, 2024	0.2800	0.3000	0.2700	0.3000	0.3000	32,570
Oct 28, 2024	0.2500	0.2800	0.2500	0.2700	0.2700	34,131
Oct 25, 2024	0.2600	0.2600	0.2500	0.2500	0.2500	8,000
Oct 24, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	10,000
Oct 23, 2024	0.2600	0.2600	0.2500	0.2600	0.2600	10,982
Oct 22, 2024	0.2500	0.2500	0.2300	0.2500	0.2500	89,050
Oct 21, 2024	0.2500	0.2600	0.2500	0.2500	0.2500	41,231
Oct 18, 2024	0.2600	0.2600	0.2450	0.2500	0.2500	9,400
Oct 17, 2024	0.2400	0.2500	0.2100	0.2400	0.2400	75,537
Oct 16, 2024	0.2400	0.3000	0.2100	0.2400	0.2400	117,664
Oct 15, 2024	0.2750	0.2750	0.2400	0.2400	0.2400	198,537
Oct 11, 2024	0.2700	0.2900	0.2500	0.2750	0.2750	96,451
Oct 10, 2024	0.2900	0.3000	0.2750	0.2750	0.2750	121,002
Oct 9, 2024	0.3000	0.3100	0.3000	0.3100	0.3100	122,277
Oct 8, 2024	0.3000	0.3100	0.3000	0.3000	0.3000	58,615
Oct 7, 2024	0.2500	0.3000	0.2500	0.3000	0.3000	4,923

WDGNF WIN Metals Ltd

0.0129

0.00%

DMC.CN Dunbar Metals Corp

0.1300

0.00%

ARGL.CN ArgyleRes

0.5100

0.00%

GSTR.CN Glenstar Minerals Inc.

0.3400

-8.11%

BY.CN Beyond Lithium Inc.

0.0350

0.00%

LITS.CN Lithos Group Ltd.

0.1600

+6.67%

MAXM.CN MaxusMin

0.4400

0.00%

ABZ.V AsiaBaseMetals Inc.

0.0400

0.00%

NINE.CN Nine Mile Metals Ltd.

0.0150

0.00%

FOX.CN Fox River Resources Corporation

0.6300

+5.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

SuperCopper (CUPR.CN)

Related Tickers