CMMC.TO - Copper Mountain Mining Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Oct. 02, 20190.67000.68000.66000.67000.6700412,100
Oct. 01, 20190.68000.69000.67000.67000.6700578,900
Sep. 30, 20190.68000.69000.67000.67000.670061,100
Sep. 27, 20190.68000.70000.68000.69000.6900746,100
Sep. 26, 20190.68000.68000.68000.68000.6800308,400
Sep. 25, 20190.69000.69000.68000.68000.6800222,800
Sep. 24, 20190.70000.70000.69000.69000.6900158,200
Sep. 23, 20190.71000.71000.69000.71000.710078,400
Sep. 20, 20190.71000.72000.70000.72000.720057,200
Sep. 19, 20190.72000.73000.70000.71000.710071,000
Sep. 18, 20190.72000.74000.72000.72000.720091,100
Sep. 17, 20190.74000.75000.70000.75000.7500166,900
Sep. 16, 20190.74000.74000.73000.74000.7400162,800
Sep. 13, 20190.76000.78000.74000.76000.7600372,200
Sep. 12, 20190.69000.76000.68000.73000.7300511,200
Sep. 11, 20190.69000.70000.68000.68000.6800203,000
Sep. 10, 20190.67000.69000.67000.67000.6700173,100
Sep. 09, 20190.69000.69000.67000.67000.670054,200
Sep. 06, 20190.68000.70000.68000.68000.6800195,400
Sep. 05, 20190.68000.68000.67000.67000.670056,600
Sep. 04, 20190.69000.69000.66000.66000.6600308,400
Sep. 03, 20190.67000.68000.66000.67000.670082,800
Aug. 30, 20190.70000.70000.67000.67000.6700518,600
Aug. 29, 20190.68000.69000.67000.67000.6700109,900
Aug. 28, 20190.68000.68000.67000.67000.670053,400
Aug. 27, 20190.68000.72000.68000.68000.6800350,700
Aug. 26, 20190.68000.68000.66000.68000.6800113,200
Aug. 23, 20190.67000.68000.67000.68000.6800226,300
Aug. 22, 20190.69000.69000.68000.68000.6800107,000
Aug. 21, 20190.69000.70000.68000.68000.6800179,700
Aug. 20, 20190.70000.70000.69000.69000.6900113,300
Aug. 19, 20190.67000.69000.67000.68000.6800129,400
Aug. 16, 20190.67000.69000.66000.67000.6700111,200
Aug. 15, 20190.68000.69000.67000.67000.6700472,500
Aug. 14, 20190.69000.69000.66000.68000.6800362,200
Aug. 13, 20190.68000.69000.68000.68000.680099,400
Aug. 12, 20190.70000.70000.67000.68000.6800392,700
Aug. 09, 20190.70000.71000.69000.70000.70001,070,000
Aug. 08, 20190.68000.70000.68000.70000.7000212,500
Aug. 07, 20190.70000.71000.66000.67000.6700475,600
Aug. 06, 20190.73000.76000.70000.71000.7100412,200
Aug. 02, 20190.77000.77000.74000.75000.7500361,200
Aug. 01, 20190.80000.80000.75000.76000.7600510,200
Jul. 31, 20190.80000.81000.79000.79000.7900202,000
Jul. 30, 20190.82000.83000.82000.83000.830031,000
Jul. 29, 20190.82000.82000.81000.81000.810038,900
Jul. 26, 20190.82000.82000.80000.81000.8100160,000
Jul. 25, 20190.86000.86000.80000.80000.8000326,600
Jul. 24, 20190.90000.90000.87000.87000.8700171,000
Jul. 23, 20190.93000.93000.91000.92000.9200143,500
Jul. 22, 20190.88000.95000.88000.93000.9300472,700
Jul. 19, 20190.85000.94000.85000.88000.8800724,400
Jul. 18, 20190.86000.86000.82000.82000.820049,600
Jul. 17, 20190.82000.86000.81000.86000.860055,300
Jul. 16, 20190.80000.83000.80000.83000.830097,500
Jul. 15, 20190.79000.81000.79000.81000.810089,300
Jul. 12, 20190.80000.81000.79000.79000.790073,700
Jul. 11, 20190.82000.82000.78000.79000.7900199,300
Jul. 10, 20190.80000.83000.80000.81000.8100473,900
Jul. 09, 20190.83000.83000.80000.80000.8000204,800
Jul. 08, 20190.86000.86000.83000.83000.830039,100
Jul. 05, 20190.80000.86000.80000.86000.860073,300
Jul. 04, 20190.82000.82000.80000.81000.81007,600
Jul. 03, 20190.82000.82000.80000.81000.810062,500
Jul. 02, 20190.83000.83000.80000.81000.810052,600
Jun. 28, 20190.81000.84000.81000.84000.840072,000
Jun. 27, 20190.85000.85000.84000.84000.84007,300
Jun. 26, 20190.84000.85000.84000.85000.850064,500
Jun. 25, 20190.83000.85000.82000.84000.8400146,100
Jun. 24, 20190.82000.85000.82000.83000.8300109,600
Jun. 21, 20190.81000.83000.81000.82000.8200168,100
Jun. 20, 20190.82000.83000.79000.83000.8300259,600
Jun. 19, 20190.82000.82000.77000.77000.770093,200
Jun. 18, 20190.77000.83000.77000.80000.8000321,100
Jun. 17, 20190.75000.75000.74000.75000.7500161,700
Jun. 14, 20190.75000.76000.73000.74000.7400183,800
Jun. 13, 20190.78000.78000.75000.75000.750095,100
Jun. 12, 20190.80000.80000.76000.77000.7700107,000
Jun. 11, 20190.80000.80000.78000.78000.7800166,800
Jun. 10, 20190.79000.80000.78000.78000.780046,000
Jun. 07, 20190.78000.78000.77000.78000.780048,500
Jun. 06, 20190.78000.80000.76000.77000.7700178,000
Jun. 05, 20190.82000.82000.78000.78000.7800196,700
Jun. 04, 20190.80000.83000.80000.80000.8000129,800
Jun. 03, 20190.83000.83000.78000.78000.7800190,200
May 31, 20190.83000.83000.79000.81000.810061,300
May 30, 20190.83000.83000.79000.81000.8100141,000
May 29, 20190.85000.85000.81000.83000.8300259,700
May 28, 20190.85000.85000.83000.83000.830037,200
May 27, 20190.85000.85000.83000.85000.850042,400
May 24, 20190.87000.87000.82000.83000.8300620,100
May 23, 20190.84000.85000.82000.84000.8400121,600
May 22, 20190.86000.88000.82000.86000.8600267,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...