Alpha Copper Corp. (ALCU.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.2400

0.0000

(0.00%)

At close: 03:59PM EST

Time Period:

Jan 29, 2022 - Jan 29, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	0.2400	0.2400	0.2400	0.2400	0.2400	75,923
Jan 26, 2023	0.2400	0.2450	0.2300	0.2400	0.2400	130,787
Jan 25, 2023	0.2550	0.2550	0.2300	0.2300	0.2300	72,950
Jan 24, 2023	0.2550	0.2600	0.2400	0.2500	0.2500	69,298
Jan 23, 2023	0.2600	0.2750	0.2500	0.2750	0.2750	117,306
Jan 20, 2023	0.2700	0.2700	0.2500	0.2650	0.2650	42,280
Jan 19, 2023	0.2550	0.2700	0.2500	0.2700	0.2700	199,598
Jan 18, 2023	0.2500	0.2600	0.2450	0.2550	0.2550	53,510
Jan 17, 2023	0.2200	0.2500	0.2200	0.2500	0.2500	137,754
Jan 16, 2023	0.2700	0.2700	0.2300	0.2300	0.2300	59,200
Jan 13, 2023	0.2400	0.2750	0.2400	0.2600	0.2600	148,739
Jan 12, 2023	0.2250	0.2600	0.2250	0.2600	0.2600	212,464
Jan 11, 2023	0.2150	0.2300	0.2050	0.2300	0.2300	70,340
Jan 10, 2023	0.2100	0.2150	0.2000	0.2150	0.2150	154,077
Jan 09, 2023	0.2000	0.2050	0.1950	0.2000	0.2000	62,023
Jan 06, 2023	0.2300	0.2300	0.1900	0.1900	0.1900	46,582
Jan 05, 2023	0.2400	0.2400	0.2200	0.2200	0.2200	40,756
Jan 04, 2023	0.2300	0.2350	0.2250	0.2300	0.2300	90,973
Jan 03, 2023	0.2200	0.2300	0.2150	0.2300	0.2300	134,010
Dec 30, 2022	0.2200	0.2200	0.1950	0.2000	0.2000	34,422
Dec 29, 2022	0.1950	0.2100	0.1950	0.2000	0.2000	96,852
Dec 28, 2022	0.2300	0.2300	0.1900	0.1900	0.1900	188,365
Dec 23, 2022	0.2400	0.2450	0.2300	0.2450	0.2450	65,549
Dec 22, 2022	0.2400	0.2400	0.2400	0.2400	0.2400	102,733
Dec 21, 2022	0.2500	0.2500	0.2250	0.2400	0.2400	84,050
Dec 20, 2022	0.2300	0.2400	0.2250	0.2400	0.2400	41,500
Dec 19, 2022	0.2300	0.2350	0.2200	0.2200	0.2200	71,882
Dec 16, 2022	0.2100	0.2200	0.2100	0.2100	0.2100	26,020
Dec 15, 2022	0.2300	0.2300	0.2000	0.2050	0.2050	113,358
Dec 14, 2022	0.2500	0.2500	0.2200	0.2200	0.2200	127,830
Dec 13, 2022	0.2300	0.2500	0.2000	0.2500	0.2500	52,350
Dec 12, 2022	0.2300	0.2300	0.2200	0.2300	0.2300	166,016
Dec 09, 2022	0.2600	0.2600	0.2300	0.2350	0.2350	39,997
Dec 08, 2022	0.2600	0.2600	0.2450	0.2450	0.2450	16,400
Dec 07, 2022	0.2600	0.2600	0.2500	0.2500	0.2500	25,605
Dec 06, 2022	0.2600	0.2600	0.2500	0.2600	0.2600	45,152
Dec 05, 2022	0.2600	0.2700	0.2500	0.2600	0.2600	37,525
Dec 02, 2022	0.2600	0.2600	0.2450	0.2600	0.2600	24,832
Dec 01, 2022	0.2650	0.2750	0.2550	0.2600	0.2600	105,750
Nov 30, 2022	0.2600	0.2700	0.2500	0.2500	0.2500	77,180
Nov 29, 2022	0.2700	0.2700	0.2600	0.2600	0.2600	70,900
Nov 28, 2022	0.2750	0.2800	0.2700	0.2700	0.2700	18,045
Nov 25, 2022	0.2950	0.2950	0.2750	0.2750	0.2750	57,370
Nov 24, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	2,525
Nov 23, 2022	0.2850	0.3000	0.2750	0.2750	0.2750	33,840
Nov 22, 2022	0.2750	0.2850	0.2750	0.2800	0.2800	35,017
Nov 21, 2022	0.2900	0.2900	0.2700	0.2700	0.2700	14,100
Nov 18, 2022	0.2600	0.2850	0.2550	0.2850	0.2850	121,617
Nov 17, 2022	0.2500	0.2600	0.2450	0.2600	0.2600	101,010
Nov 16, 2022	0.2550	0.2700	0.2550	0.2600	0.2600	58,106
Nov 15, 2022	0.2750	0.2750	0.2650	0.2700	0.2700	44,224
Nov 14, 2022	0.2800	0.2800	0.2550	0.2750	0.2750	98,049
Nov 11, 2022	0.2750	0.2750	0.2500	0.2600	0.2600	76,580
Nov 10, 2022	0.3000	0.3000	0.2650	0.2800	0.2800	121,215
Nov 09, 2022	0.2800	0.2900	0.2700	0.2900	0.2900	86,902
Nov 08, 2022	0.3000	0.3000	0.2650	0.2850	0.2850	87,930
Nov 07, 2022	0.3000	0.3200	0.2850	0.3000	0.3000	92,804
Nov 04, 2022	0.3300	0.3300	0.3000	0.3100	0.3100	95,000
Nov 03, 2022	0.3250	0.3650	0.3100	0.3250	0.3250	70,415
Nov 02, 2022	0.3400	0.3550	0.3200	0.3550	0.3550	108,068
Nov 01, 2022	0.3250	0.3400	0.3100	0.3150	0.3150	94,193
Oct 31, 2022	0.3000	0.3350	0.2950	0.3250	0.3250	91,619
Oct 28, 2022	0.3800	0.3800	0.3200	0.3400	0.3400	86,457
Oct 27, 2022	0.4000	0.4150	0.3850	0.3950	0.3950	84,862
Oct 26, 2022	0.4100	0.4200	0.4000	0.4000	0.4000	72,228
Oct 25, 2022	0.4100	0.4300	0.4100	0.4200	0.4200	109,094
Oct 24, 2022	0.4450	0.4650	0.4200	0.4300	0.4300	217,423
Oct 21, 2022	0.4600	0.4650	0.4500	0.4600	0.4600	234,657
Oct 20, 2022	0.4600	0.4650	0.4350	0.4600	0.4600	193,873
Oct 19, 2022	0.4550	0.4650	0.4500	0.4650	0.4650	182,040
Oct 18, 2022	0.4300	0.4450	0.4100	0.4450	0.4450	78,344
Oct 17, 2022	0.4900	0.4900	0.4150	0.4300	0.4300	232,343
Oct 14, 2022	0.4300	0.5000	0.4300	0.5000	0.5000	511,319
Oct 13, 2022	0.4000	0.4200	0.4000	0.4150	0.4150	308,538
Oct 12, 2022	0.3700	0.3950	0.3700	0.3950	0.3950	202,039
Oct 11, 2022	0.3250	0.3600	0.3250	0.3600	0.3600	327,018
Oct 07, 2022	0.3100	0.3100	0.2900	0.2950	0.2950	27,773
Oct 06, 2022	0.3300	0.3300	0.3000	0.3100	0.3100	56,595
Oct 05, 2022	0.3050	0.3400	0.2800	0.3350	0.3350	46,762
Oct 04, 2022	0.3000	0.3200	0.2750	0.3050	0.3050	112,198
Oct 03, 2022	0.3350	0.3400	0.2900	0.3000	0.3000	27,577
Sept 30, 2022	0.3700	0.3700	0.3450	0.3450	0.3450	19,344
Sept 29, 2022	0.3950	0.4000	0.3400	0.3450	0.3450	84,175
Sept 28, 2022	0.3400	0.4100	0.3400	0.4100	0.4100	112,578
Sept 27, 2022	0.2500	0.3500	0.2500	0.3500	0.3500	61,070
Sept 26, 2022	0.2700	0.2950	0.2400	0.2750	0.2750	96,436
Sept 23, 2022	0.3200	0.3200	0.2550	0.2900	0.2900	150,749
Sept 22, 2022	0.3350	0.3500	0.3300	0.3400	0.3400	104,877
Sept 21, 2022	0.3350	0.3450	0.3100	0.3100	0.3100	117,198
Sept 20, 2022	0.3300	0.3450	0.3250	0.3400	0.3400	107,892
Sept 19, 2022	0.3200	0.3350	0.2950	0.3350	0.3350	152,456
Sept 16, 2022	0.3350	0.3400	0.3000	0.3100	0.3100	154,337
Sept 15, 2022	0.4000	0.4000	0.3450	0.3450	0.3450	82,586
Sept 14, 2022	0.4300	0.4300	0.3800	0.3800	0.3800	183,549
Sept 13, 2022	0.4450	0.4500	0.4300	0.4300	0.4300	47,610
Sept 12, 2022	0.4650	0.4650	0.4350	0.4450	0.4450	95,814
Sept 09, 2022	0.4700	0.4700	0.4500	0.4650	0.4650	166,168
Sept 08, 2022	0.4850	0.4850	0.4550	0.4650	0.4650	136,509
Sept 07, 2022	0.5100	0.5100	0.4750	0.4750	0.4750	136,449
Sept 06, 2022	0.5600	0.5600	0.5000	0.5000	0.5000	241,030
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,714.48+13.98(+0.07%)

S&P 5004,070.56+10.13(+0.25%)

DOW33,978.08+28.68(+0.08%)

CAD/USD0.7517+0.0011(+0.1428%)

CRUDE OIL80.43+0.75(+0.94%)

BTC-CAD31,634.43+849.79(+2.76%)

Alpha Copper Corp. (ALCU.CN)

S&P/TSX
20,714.48
+13.98(+0.07%)

S&P 500
4,070.56
+10.13(+0.25%)

DOW
33,978.08
+28.68(+0.08%)

CAD/USD
0.7517
+0.0011(+0.1428%)

CRUDE OIL
80.43
+0.75(+0.94%)

BTC-CAD
31,634.43
+849.79(+2.76%)