Canada Markets closed

Alpha Copper Corp. (ALCU.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.24000.0000 (0.00%)
At close: 03:59PM EST
Time Period:
Jan 29, 2022 - Jan 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20230.24000.24000.24000.24000.240075,923
Jan 26, 20230.24000.24500.23000.24000.2400130,787
Jan 25, 20230.25500.25500.23000.23000.230072,950
Jan 24, 20230.25500.26000.24000.25000.250069,298
Jan 23, 20230.26000.27500.25000.27500.2750117,306
Jan 20, 20230.27000.27000.25000.26500.265042,280
Jan 19, 20230.25500.27000.25000.27000.2700199,598
Jan 18, 20230.25000.26000.24500.25500.255053,510
Jan 17, 20230.22000.25000.22000.25000.2500137,754
Jan 16, 20230.27000.27000.23000.23000.230059,200
Jan 13, 20230.24000.27500.24000.26000.2600148,739
Jan 12, 20230.22500.26000.22500.26000.2600212,464
Jan 11, 20230.21500.23000.20500.23000.230070,340
Jan 10, 20230.21000.21500.20000.21500.2150154,077
Jan 09, 20230.20000.20500.19500.20000.200062,023
Jan 06, 20230.23000.23000.19000.19000.190046,582
Jan 05, 20230.24000.24000.22000.22000.220040,756
Jan 04, 20230.23000.23500.22500.23000.230090,973
Jan 03, 20230.22000.23000.21500.23000.2300134,010
Dec 30, 20220.22000.22000.19500.20000.200034,422
Dec 29, 20220.19500.21000.19500.20000.200096,852
Dec 28, 20220.23000.23000.19000.19000.1900188,365
Dec 23, 20220.24000.24500.23000.24500.245065,549
Dec 22, 20220.24000.24000.24000.24000.2400102,733
Dec 21, 20220.25000.25000.22500.24000.240084,050
Dec 20, 20220.23000.24000.22500.24000.240041,500
Dec 19, 20220.23000.23500.22000.22000.220071,882
Dec 16, 20220.21000.22000.21000.21000.210026,020
Dec 15, 20220.23000.23000.20000.20500.2050113,358
Dec 14, 20220.25000.25000.22000.22000.2200127,830
Dec 13, 20220.23000.25000.20000.25000.250052,350
Dec 12, 20220.23000.23000.22000.23000.2300166,016
Dec 09, 20220.26000.26000.23000.23500.235039,997
Dec 08, 20220.26000.26000.24500.24500.245016,400
Dec 07, 20220.26000.26000.25000.25000.250025,605
Dec 06, 20220.26000.26000.25000.26000.260045,152
Dec 05, 20220.26000.27000.25000.26000.260037,525
Dec 02, 20220.26000.26000.24500.26000.260024,832
Dec 01, 20220.26500.27500.25500.26000.2600105,750
Nov 30, 20220.26000.27000.25000.25000.250077,180
Nov 29, 20220.27000.27000.26000.26000.260070,900
Nov 28, 20220.27500.28000.27000.27000.270018,045
Nov 25, 20220.29500.29500.27500.27500.275057,370
Nov 24, 20220.30000.30000.30000.30000.30002,525
Nov 23, 20220.28500.30000.27500.27500.275033,840
Nov 22, 20220.27500.28500.27500.28000.280035,017
Nov 21, 20220.29000.29000.27000.27000.270014,100
Nov 18, 20220.26000.28500.25500.28500.2850121,617
Nov 17, 20220.25000.26000.24500.26000.2600101,010
Nov 16, 20220.25500.27000.25500.26000.260058,106
Nov 15, 20220.27500.27500.26500.27000.270044,224
Nov 14, 20220.28000.28000.25500.27500.275098,049
Nov 11, 20220.27500.27500.25000.26000.260076,580
Nov 10, 20220.30000.30000.26500.28000.2800121,215
Nov 09, 20220.28000.29000.27000.29000.290086,902
Nov 08, 20220.30000.30000.26500.28500.285087,930
Nov 07, 20220.30000.32000.28500.30000.300092,804
Nov 04, 20220.33000.33000.30000.31000.310095,000
Nov 03, 20220.32500.36500.31000.32500.325070,415
Nov 02, 20220.34000.35500.32000.35500.3550108,068
Nov 01, 20220.32500.34000.31000.31500.315094,193
Oct 31, 20220.30000.33500.29500.32500.325091,619
Oct 28, 20220.38000.38000.32000.34000.340086,457
Oct 27, 20220.40000.41500.38500.39500.395084,862
Oct 26, 20220.41000.42000.40000.40000.400072,228
Oct 25, 20220.41000.43000.41000.42000.4200109,094
Oct 24, 20220.44500.46500.42000.43000.4300217,423
Oct 21, 20220.46000.46500.45000.46000.4600234,657
Oct 20, 20220.46000.46500.43500.46000.4600193,873
Oct 19, 20220.45500.46500.45000.46500.4650182,040
Oct 18, 20220.43000.44500.41000.44500.445078,344
Oct 17, 20220.49000.49000.41500.43000.4300232,343
Oct 14, 20220.43000.50000.43000.50000.5000511,319
Oct 13, 20220.40000.42000.40000.41500.4150308,538
Oct 12, 20220.37000.39500.37000.39500.3950202,039
Oct 11, 20220.32500.36000.32500.36000.3600327,018
Oct 07, 20220.31000.31000.29000.29500.295027,773
Oct 06, 20220.33000.33000.30000.31000.310056,595
Oct 05, 20220.30500.34000.28000.33500.335046,762
Oct 04, 20220.30000.32000.27500.30500.3050112,198
Oct 03, 20220.33500.34000.29000.30000.300027,577
Sept 30, 20220.37000.37000.34500.34500.345019,344
Sept 29, 20220.39500.40000.34000.34500.345084,175
Sept 28, 20220.34000.41000.34000.41000.4100112,578
Sept 27, 20220.25000.35000.25000.35000.350061,070
Sept 26, 20220.27000.29500.24000.27500.275096,436
Sept 23, 20220.32000.32000.25500.29000.2900150,749
Sept 22, 20220.33500.35000.33000.34000.3400104,877
Sept 21, 20220.33500.34500.31000.31000.3100117,198
Sept 20, 20220.33000.34500.32500.34000.3400107,892
Sept 19, 20220.32000.33500.29500.33500.3350152,456
Sept 16, 20220.33500.34000.30000.31000.3100154,337
Sept 15, 20220.40000.40000.34500.34500.345082,586
Sept 14, 20220.43000.43000.38000.38000.3800183,549
Sept 13, 20220.44500.45000.43000.43000.430047,610
Sept 12, 20220.46500.46500.43500.44500.445095,814
Sept 09, 20220.47000.47000.45000.46500.4650166,168
Sept 08, 20220.48500.48500.45500.46500.4650136,509
Sept 07, 20220.51000.51000.47500.47500.4750136,449
Sept 06, 20220.56000.56000.50000.50000.5000241,030
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...