Canada markets open in 3 hours 59 minutes

CopperCorp Resources Inc. (CPER.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0650+0.0050 (+8.33%)
At close: 03:59PM EDT
Time Period:
Jul 17, 2023 - Jul 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 20240.06500.06500.05500.06500.0650248,892
Jul 15, 20240.06500.06500.05500.06000.060082,431
Jul 12, 20240.06000.06000.05500.06000.060028,005
Jul 11, 20240.07000.07000.05000.06000.0600295,160
Jul 10, 20240.07500.07500.06500.06500.065073,050
Jul 09, 20240.06500.06500.06500.06500.0650-
Jul 08, 20240.06500.06500.06500.06500.06501,500
Jul 05, 20240.07500.07500.07000.07000.070062,000
Jul 04, 20240.07000.07000.07000.07000.070083,000
Jul 03, 20240.07000.07000.06000.06500.065081,000
Jul 02, 20240.07000.07000.06000.07000.070035,000
Jun 28, 20240.07000.07000.07000.07000.07001,347
Jun 27, 20240.06500.06500.06500.06500.065010,500
Jun 26, 20240.06500.06500.06500.06500.0650-
Jun 25, 20240.06500.06500.06500.06500.0650-
Jun 24, 20240.06500.06500.06500.06500.065062,500
Jun 21, 20240.06500.06500.06500.06500.065095,500
Jun 20, 20240.07000.07000.07000.07000.0700-
Jun 19, 20240.07000.07000.07000.07000.070015,000
Jun 18, 20240.07000.07000.07000.07000.0700-
Jun 17, 20240.07000.07000.07000.07000.0700-
Jun 14, 20240.07000.07000.07000.07000.0700126,015
Jun 13, 20240.07500.07500.07000.07000.070022,000
Jun 12, 20240.08000.08000.08000.08000.0800-
Jun 11, 20240.08000.08000.08000.08000.080035,000
Jun 10, 20240.07500.07500.07500.07500.07505,000
Jun 07, 20240.07500.07500.07500.07500.0750-
Jun 06, 20240.07500.07500.07500.07500.075050,505
Jun 05, 20240.07500.07500.07500.07500.075088,300
Jun 04, 20240.07500.07500.07000.07000.070042,500
Jun 03, 20240.08000.08000.07500.07500.0750222,012
May 31, 20240.08000.08000.07500.07500.075020,156
May 30, 20240.07500.07500.07500.07500.07505,000
May 29, 20240.07500.08000.07500.08000.080059,000
May 28, 20240.08000.08000.08000.08000.080055,000
May 27, 20240.07500.07500.07500.07500.0750-
May 24, 20240.08000.08000.07500.07500.075088,000
May 23, 20240.09000.09000.08000.08000.0800132,000
May 22, 20240.08000.08500.08000.08500.085036,000
May 21, 20240.08500.09000.08000.09000.090095,667
May 17, 20240.08500.08500.07500.07500.075057,709
May 16, 20240.08000.08000.08000.08000.080041,056
May 15, 20240.08000.08000.07500.08000.080084,000
May 14, 20240.08500.09000.07500.08000.0800417,500
May 13, 20240.07500.09000.07500.08000.0800472,502
May 10, 20240.07000.07000.07000.07000.0700401,066
May 09, 20240.07000.07000.07000.07000.07002,000
May 08, 20240.08000.08000.06500.07000.0700345,800
May 07, 20240.07500.07500.07500.07500.0750-
May 06, 20240.07500.07500.07000.07500.075061,000
May 03, 20240.08000.08000.08000.08000.08004,500
May 02, 20240.07000.08000.07000.08000.080048,000
May 01, 20240.07000.07000.06500.06500.065017,000
Apr 30, 20240.07000.07000.07000.07000.0700104,000
Apr 29, 20240.07000.07000.07000.07000.070048,652
Apr 26, 20240.07500.07500.07500.07500.0750-
Apr 25, 20240.07500.07500.06500.07500.075054,000
Apr 24, 20240.07500.08000.07500.08000.080040,000
Apr 23, 20240.07500.07500.06500.07000.0700260,000
Apr 22, 20240.07500.07500.07500.07500.07505,059
Apr 19, 20240.08000.08000.08000.08000.080016,000
Apr 18, 20240.08500.09000.08000.08000.0800199,000
Apr 17, 20240.10000.10000.10000.10000.1000-
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...