Canada markets closed

CopperCorp Resources Inc. (CPER.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.10000.0000 (0.00%)
At close: 03:10PM EDT
Time Period:
Apr 17, 2023 - Apr 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 20240.08500.10000.08000.10000.100043,200
Apr 15, 20240.08500.08500.08500.08500.0850-
Apr 12, 20240.09000.09000.08500.08500.085059,001
Apr 11, 20240.09500.09500.09000.09000.090038,000
Apr 10, 20240.10000.10000.10000.10000.100050,001
Apr 09, 20240.10000.10000.10000.10000.1000-
Apr 08, 20240.10000.10000.10000.10000.100030,000
Apr 05, 20240.09500.09500.08500.08500.085027,412
Apr 04, 20240.08500.10000.08500.10000.1000108,000
Apr 03, 20240.08500.08500.08500.08500.085050,010
Apr 02, 20240.08000.08000.08000.08000.08006,000
Apr 01, 20240.08000.08000.08000.08000.08009,000
Mar 28, 20240.08000.08000.08000.08000.0800-
Mar 27, 20240.08000.08000.08000.08000.0800-
Mar 26, 20240.08000.08000.08000.08000.080016,000
Mar 25, 20240.07000.07000.07000.07000.0700-
Mar 22, 20240.07000.07000.07000.07000.0700-
Mar 21, 20240.07000.07000.07000.07000.0700-
Mar 20, 20240.07000.07000.07000.07000.0700-
Mar 19, 20240.08000.08000.07000.07000.0700120,005
Mar 18, 20240.08000.08000.08000.08000.0800-
Mar 15, 20240.08000.08000.08000.08000.0800-
Mar 14, 20240.08000.08000.07000.08000.080050,200
Mar 13, 20240.08500.08500.08000.08000.080062,500
Mar 12, 20240.10000.10000.10000.10000.1000-
Mar 11, 20240.09000.10000.08000.10000.100039,000
Mar 08, 20240.10000.10000.09500.10000.1000106,500
Mar 07, 20240.08500.08500.08500.08500.0850-
Mar 06, 20240.08500.08500.08500.08500.0850-
Mar 05, 20240.08500.08500.08500.08500.085042,000
Mar 04, 20240.08500.08500.08500.08500.0850101,000
Mar 01, 20240.08000.08000.08000.08000.0800100,450
Feb 29, 20240.08000.08000.07500.08000.0800280,000
Feb 28, 20240.07500.08500.07500.08000.0800105,500
Feb 27, 20240.08000.08000.07000.07500.075070,300
Feb 26, 20240.08000.08000.08000.08000.0800-
Feb 23, 20240.08000.08000.08000.08000.080040,000
Feb 22, 20240.08500.08500.08500.08500.0850-
Feb 21, 20240.08500.08500.08500.08500.0850-
Feb 20, 20240.08500.08500.08500.08500.0850-
Feb 16, 20240.08500.08500.07000.08500.085018,700
Feb 15, 20240.07000.08500.07000.08500.085081,000
Feb 14, 20240.07500.07500.07500.07500.07509,350
Feb 13, 20240.08500.08500.08500.08500.08502,500
Feb 12, 20240.08500.08500.08000.08000.080014,001
Feb 09, 20240.09000.09000.09000.09000.09008,000
Feb 08, 20240.08000.08500.07000.08500.0850126,000
Feb 07, 20240.09000.09000.09000.09000.0900-
Feb 06, 20240.09000.09000.09000.09000.0900-
Feb 05, 20240.09000.09000.09000.09000.09002,500
Feb 02, 20240.09000.09000.09000.09000.0900-
Feb 01, 20240.09500.09500.09000.09000.090055,250
Jan 31, 20240.09500.09500.09500.09500.0950-
Jan 30, 20240.09000.09500.08500.09500.095017,000
Jan 29, 20240.08000.09500.08000.09500.095097,000
Jan 26, 20240.08000.08000.08000.08000.0800-
Jan 25, 20240.08000.08000.08000.08000.0800-
Jan 24, 20240.08000.08000.08000.08000.080046,000
Jan 23, 20240.08000.08500.08000.08000.0800118,500
Jan 22, 20240.08000.08000.08000.08000.080020,000
Jan 19, 20240.08500.08500.08500.08500.0850-
Jan 18, 20240.08500.08500.08500.08500.0850-
Jan 17, 20240.08500.08500.08500.08500.085026,000
Jan 16, 20240.09000.09000.09000.09000.090068,000
Jan 15, 20240.09000.09000.09000.09000.0900-
Jan 12, 20240.09500.09500.09000.09000.090034,000
Jan 11, 20240.09000.09000.09000.09000.09001,000
Jan 10, 20240.09500.09500.09500.09500.09501,000
Jan 09, 20240.09500.09500.09500.09500.095022,800
Jan 08, 20240.09500.09500.09500.09500.095033,503
Jan 05, 20240.10000.10000.10000.10000.100022,583
Jan 04, 20240.10500.10500.10500.10500.10505,000
Jan 03, 20240.10000.10000.10000.10000.100015,000
Jan 02, 20240.10500.10500.10500.10500.105020,100
Dec 29, 20230.11000.12000.11000.12000.120012,000
Dec 28, 20230.10500.10500.10500.10500.10505,250
Dec 27, 20230.12000.12000.12000.12000.12005,000
Dec 22, 20230.10000.12000.10000.12000.1200133,300
Dec 21, 20230.10000.10500.10000.10500.105094,232
Dec 20, 20230.10000.10000.10000.10000.1000100,000
Dec 19, 20230.09500.09500.09500.09500.0950-
Dec 18, 20230.09000.10000.09000.09500.095016,100
Dec 15, 20230.09000.09000.09000.09000.0900-
Dec 14, 20230.09000.09000.09000.09000.0900-
Dec 13, 20230.09000.09000.09000.09000.09004,000
Dec 12, 20230.08500.08500.08500.08500.0850-
Dec 11, 20230.08500.08500.08500.08500.08502,000
Dec 08, 20230.08000.08000.07500.07500.075050,730
Dec 07, 20230.09000.09000.08000.08000.080048,000
Dec 06, 20230.09000.09000.09000.09000.0900169,000
Dec 05, 20230.09000.09000.09000.09000.0900-
Dec 04, 20230.08000.09000.08000.09000.0900191,000
Dec 01, 20230.07500.08000.07500.08000.08006,900
Nov 30, 20230.08000.08000.08000.08000.0800-
Nov 29, 20230.09000.09000.08000.08000.080051,000
Nov 28, 20230.08000.08000.08000.08000.080012,000
Nov 27, 20230.08000.08000.07500.08000.080042,000
Nov 24, 20230.08000.08000.08000.08000.0800-
Nov 23, 20230.08000.08000.08000.08000.08002,000
Nov 22, 20230.08500.08500.08000.08500.085023,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...