CMMC.TO - Copper Mountain Mining Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Feb. 26, 20200.55000.56000.55000.55000.5500144,400
Feb. 25, 20200.59000.59000.55000.56000.5600365,800
Feb. 24, 20200.61000.61000.55000.59000.5900840,200
Feb. 21, 20200.63000.63000.62000.63000.630059,800
Feb. 20, 20200.66000.66000.62000.62000.6200126,100
Feb. 19, 20200.63000.64000.62000.63000.6300122,400
Feb. 18, 20200.63000.63000.62000.62000.6200169,600
Feb. 14, 20200.63000.64000.62000.62000.620095,600
Feb. 13, 20200.63000.64000.63000.63000.6300174,700
Feb. 12, 20200.66000.67000.64000.64000.6400156,800
Feb. 11, 20200.64000.67000.64000.66000.6600349,100
Feb. 10, 20200.65000.65000.61000.64000.6400400,200
Feb. 07, 20200.69000.69000.66000.66000.6600128,900
Feb. 06, 20200.70000.70000.68000.68000.6800246,900
Feb. 05, 20200.71000.72000.68000.68000.6800290,800
Feb. 04, 20200.73000.73000.67000.69000.6900257,600
Feb. 03, 20200.65000.70000.65000.70000.7000218,200
Jan. 31, 20200.67000.67000.66000.66000.660075,700
Jan. 30, 20200.70000.70000.67000.68000.6800219,700
Jan. 29, 20200.71000.71000.69000.71000.7100190,100
Jan. 28, 20200.70000.72000.69000.72000.7200182,900
Jan. 27, 20200.68000.71000.67000.70000.7000367,300
Jan. 24, 20200.71000.73000.70000.73000.7300317,100
Jan. 23, 20200.76000.76000.70000.71000.7100666,100
Jan. 22, 20200.80000.80000.76000.77000.7700315,400
Jan. 21, 20200.82000.82000.79000.80000.8000407,800
Jan. 20, 20200.85000.85000.82000.82000.8200298,900
Jan. 17, 20200.85000.87000.84000.85000.8500270,100
Jan. 16, 20200.82000.87000.81000.83000.8300692,200
Jan. 15, 20200.78000.83000.77000.81000.8100644,500
Jan. 14, 20200.75000.78000.74000.76000.7600484,400
Jan. 13, 20200.77000.78000.74000.75000.7500583,600
Jan. 10, 20200.73000.75000.73000.74000.7400242,200
Jan. 09, 20200.74000.76000.72000.73000.7300483,900
Jan. 08, 20200.75000.75000.73000.74000.740058,200
Jan. 07, 20200.73000.75000.73000.74000.740081,500
Jan. 06, 20200.75000.75000.70000.71000.7100183,400
Jan. 03, 20200.78000.78000.73000.75000.7500150,200
Jan. 02, 20200.72000.79000.72000.78000.7800360,200
Dec. 31, 20190.71000.73000.71000.71000.7100143,500
Dec. 30, 20190.70000.72000.70000.70000.7000212,000
Dec. 27, 20190.69000.72000.69000.71000.7100216,400
Dec. 24, 20190.67000.68000.66000.67000.670074,100
Dec. 23, 20190.67000.69000.66000.67000.6700210,100
Dec. 20, 20190.68000.69000.66000.66000.6600427,200
Dec. 19, 20190.67000.69000.67000.69000.6900106,900
Dec. 18, 20190.66000.68000.66000.66000.6600181,200
Dec. 17, 20190.68000.68000.64000.66000.6600423,400
Dec. 16, 20190.69000.70000.68000.68000.6800365,100
Dec. 13, 20190.69000.69000.67000.68000.6800162,000
Dec. 12, 20190.67000.68000.65000.67000.6700175,300
Dec. 11, 20190.65000.69000.65000.69000.6900719,100
Dec. 10, 20190.64000.65000.63000.65000.6500112,100
Dec. 09, 20190.63000.64000.62000.64000.6400436,000
Dec. 06, 20190.58000.61000.58000.61000.6100454,700
Dec. 05, 20190.58000.58000.57000.57000.570038,900
Dec. 04, 20190.57000.58000.57000.58000.5800102,600
Dec. 03, 20190.59000.59000.57000.57000.5700152,800
Dec. 02, 20190.59000.59000.56000.57000.5700120,700
Nov. 29, 20190.58000.58000.54000.58000.5800117,200
Nov. 28, 20190.55000.58000.55000.56000.5600148,300
Nov. 27, 20190.55000.55000.53000.54000.5400208,900
Nov. 26, 20190.55000.55000.53000.54000.5400224,600
Nov. 25, 20190.56000.56000.54000.54000.5400167,700
Nov. 22, 20190.54000.55000.54000.55000.5500114,000
Nov. 21, 20190.55000.55000.54000.55000.5500319,900
Nov. 20, 20190.58000.59000.55000.56000.5600460,500
Nov. 19, 20190.58000.59000.58000.59000.5900130,100
Nov. 18, 20190.62000.62000.58000.59000.5900510,900
Nov. 15, 20190.61000.61000.60000.60000.600032,900
Nov. 14, 20190.61000.62000.60000.61000.6100269,900
Nov. 13, 20190.63000.63000.61000.62000.620044,100
Nov. 12, 20190.63000.63000.62000.62000.620068,300
Nov. 11, 20190.65000.65000.61000.61000.6100163,700
Nov. 08, 20190.66000.66000.62000.62000.6200385,900
Nov. 07, 20190.61000.66000.59000.66000.6600741,300
Nov. 06, 20190.61000.61000.59000.59000.5900746,400
Nov. 05, 20190.62000.65000.59000.61000.6100675,200
Nov. 04, 20190.69000.69000.58000.60000.6000901,700
Nov. 01, 20190.67000.67000.64000.65000.6500113,600
Oct. 31, 20190.70000.70000.67000.67000.6700145,200
Oct. 30, 20190.69000.72000.66000.72000.7200256,800
Oct. 29, 20190.69000.70000.68000.70000.7000321,000
Oct. 28, 20190.65000.70000.65000.69000.6900364,400
Oct. 25, 20190.63000.64000.63000.64000.6400216,500
Oct. 24, 20190.63000.63000.62000.63000.630065,200
Oct. 23, 20190.62000.64000.62000.62000.620054,000
Oct. 22, 20190.63000.63000.62000.63000.6300612,800
Oct. 21, 20190.63000.63000.61000.61000.6100538,700
Oct. 18, 20190.63000.63000.61000.62000.6200246,500
Oct. 17, 20190.62000.63000.61000.62000.6200727,600
Oct. 16, 20190.63000.64000.60000.62000.6200693,800
Oct. 15, 20190.67000.67000.63000.63000.6300309,200
Oct. 11, 20190.65000.65000.64000.65000.650087,600
Oct. 10, 20190.63000.64000.62000.64000.6400106,500
Oct. 09, 20190.65000.65000.63000.64000.640095,800
Oct. 08, 20190.66000.66000.65000.65000.6500449,600
Oct. 07, 20190.65000.66000.65000.66000.6600125,100
Oct. 04, 20190.65000.66000.65000.66000.6600105,700
Oct. 03, 20190.66000.67000.65000.66000.6600383,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...