COPPERNICO METALS INC (CPPMF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.2700

+0.1200

(+80.00%)

At close: 03:55PM EDT

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	0.1500	0.2700	0.1500	0.2700	0.2700	190,603
Apr 30, 2024	0.1500	0.1500	0.1500	0.1500	0.1500	1,703
Apr 29, 2024	0.0200	0.1800	0.0200	0.1500	0.1500	55,750
Apr 26, 2024	0.1700	0.1800	0.1700	0.1800	0.1800	860
Apr 25, 2024	0.1500	0.1800	0.1500	0.1800	0.1800	26,450
Apr 24, 2024	0.1600	0.1800	0.1600	0.1800	0.1800	30,471
Apr 23, 2024	0.1500	0.2500	0.1500	0.1700	0.1700	25,085
Apr 22, 2024	0.1300	0.1650	0.1300	0.1501	0.1501	49,474
Apr 19, 2024	0.1500	0.1500	0.1500	0.1500	0.1500	30,883
Apr 18, 2024	0.0700	0.1501	0.0700	0.1500	0.1500	92,702
Apr 17, 2024	0.0700	0.1500	0.0700	0.1100	0.1100	8,848
Apr 16, 2024	0.1100	0.1500	0.0600	0.0700	0.0700	61,768
Apr 15, 2024	0.1000	0.1300	0.1000	0.1000	0.1000	58,825
Apr 12, 2024	0.1000	0.1200	0.1000	0.1000	0.1000	42,946
Apr 11, 2024	0.0701	0.1010	0.0700	0.1000	0.1000	38,786
Apr 10, 2024	0.1100	0.1300	0.0600	0.1000	0.1000	104,500
Apr 09, 2024	0.0400	0.1200	0.0400	0.1100	0.1100	79,061
Apr 08, 2024	0.0600	0.0601	0.0201	0.0400	0.0400	27,327
Apr 05, 2024	0.0500	0.0700	0.0500	0.0600	0.0600	285,953
Apr 04, 2024	0.0300	0.0500	0.0300	0.0500	0.0500	17,385
Apr 03, 2024	0.0286	0.0350	0.0286	0.0300	0.0300	26,531
Apr 02, 2024	0.0200	0.0301	0.0200	0.0301	0.0301	17,052
Apr 01, 2024	0.0201	0.0201	0.0200	0.0200	0.0200	5,275
Mar 28, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	2,478
Mar 27, 2024	0.0200	0.0201	0.0200	0.0200	0.0200	12,215
Mar 26, 2024	0.0200	0.0300	0.0200	0.0201	0.0201	9,850
Mar 25, 2024	0.0200	0.0400	0.0200	0.0200	0.0200	91,545
Mar 22, 2024	0.0300	0.0500	0.0300	0.0500	0.0500	7,366
Mar 21, 2024	0.0200	0.0450	0.0200	0.0400	0.0400	157,984
Mar 20, 2024	0.0201	0.0600	0.0200	0.0200	0.0200	107,814
Mar 19, 2024	0.0200	0.0351	0.0200	0.0350	0.0350	29,973
Mar 18, 2024	0.0200	0.0350	0.0200	0.0350	0.0350	50,746
Mar 15, 2024	0.0450	0.0600	0.0200	0.0350	0.0350	78,173
Mar 14, 2024	0.0200	0.0500	0.0200	0.0450	0.0450	86,872
Mar 13, 2024	0.0200	0.0350	0.0200	0.0350	0.0350	58,840
Mar 12, 2024	0.0500	0.0500	0.0350	0.0400	0.0400	22,994
Mar 11, 2024	0.0300	0.0350	0.0200	0.0350	0.0350	5,551
Mar 08, 2024	0.0200	0.0350	0.0200	0.0350	0.0350	8,049
Mar 07, 2024	0.0400	0.0500	0.0400	0.0400	0.0400	9,216
Mar 06, 2024	-	-	-	-	-	-
Mar 05, 2024	0.0500	0.0500	0.0200	0.0500	0.0500	55,150
Mar 04, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	4,777
Mar 01, 2024	0.0350	0.0500	0.0200	0.0400	0.0400	19,202
Feb 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,478
Feb 28, 2024	0.0500	0.0500	0.0350	0.0350	0.0350	43,797
Feb 27, 2024	0.0350	0.0500	0.0350	0.0500	0.0500	30,540
Feb 26, 2024	0.0450	0.0750	0.0350	0.0500	0.0500	66,769
Feb 23, 2024	0.0350	0.1750	0.0350	0.0350	0.0350	62,964
Feb 22, 2024	0.0250	0.0400	0.0250	0.0350	0.0350	85,176
Feb 21, 2024	0.0200	0.0350	0.0200	0.0350	0.0350	20,584
Feb 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	23,319
Feb 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	3,070
Feb 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	6,210
Feb 14, 2024	0.0200	0.0200	0.0100	0.0200	0.0200	45,880
Feb 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,029
Feb 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	8,444
Feb 09, 2024	0.0200	0.0500	0.0200	0.0200	0.0200	58,120
Feb 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,407
Feb 07, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,314
Feb 06, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	11,402
Feb 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,780
Feb 02, 2024	0.0200	0.0200	0.0100	0.0160	0.0160	19,671
Feb 01, 2024	0.0130	0.0200	0.0130	0.0200	0.0200	91,310
Jan 31, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	9,429
Jan 30, 2024	0.0100	0.0400	0.0100	0.0100	0.0100	85,300
Jan 29, 2024	0.0060	0.0060	0.0050	0.0050	0.0050	1,650
Jan 26, 2024	0.0000	0.0400	0.0000	0.0400	0.0400	23,769
Jan 25, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	10,023
Jan 24, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	401
Jan 23, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	30,450
Jan 22, 2024	0.0000	0.0050	0.0000	0.0000	0.0000	100,195
Jan 19, 2024	0.0050	0.0050	0.0010	0.0010	0.0010	2,520
Jan 18, 2024	-	-	-	-	-	-
Jan 17, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	1,040
Jan 16, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	1,200
Jan 12, 2024	-	-	-	-	-	-
Jan 11, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	2,500
Jan 10, 2024	0.0300	0.0400	0.0010	0.0010	0.0010	25,952
Jan 09, 2024	0.0010	0.0500	0.0010	0.0250	0.0250	28,853
Jan 08, 2024	0.0001	0.0700	0.0001	0.0005	0.0005	7,013
Jan 05, 2024	0.0125	0.0125	0.0125	0.0125	0.0125	5,325
Jan 04, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	6,092
Jan 03, 2024	0.0125	0.0125	0.0125	0.0125	0.0125	1,505
Jan 02, 2024	0.0125	0.0130	0.0125	0.0130	0.0130	36,658
Dec 29, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	6,827
Dec 28, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	9,041
Dec 27, 2023	0.0050	0.0500	0.0050	0.0300	0.0300	18,605
Dec 26, 2023	0.0110	0.0126	0.0001	0.0001	0.0001	271,215
Dec 22, 2023	0.0000	0.2500	0.0000	0.0020	0.0020	4,460
Dec 21, 2023	0.0005	0.0005	0.0004	0.0005	0.0005	14,359
Dec 20, 2023	0.0004	0.0100	0.0004	0.0100	0.0100	7,000
Dec 19, 2023	0.0004	0.0150	0.0004	0.0004	0.0004	21,524
Dec 18, 2023	0.0100	0.0100	0.0050	0.0050	0.0050	209,978
Dec 15, 2023	0.0100	0.0100	0.0004	0.0011	0.0011	27,629
Dec 14, 2023	0.0004	0.0900	0.0004	0.0200	0.0200	35,380
Dec 13, 2023	0.0150	0.0250	0.0150	0.0200	0.0200	14,615
Dec 12, 2023	0.0250	0.0500	0.0250	0.0250	0.0250	5,409
Dec 11, 2023	0.0900	0.1100	0.0300	0.0300	0.0300	76,196
Dec 08, 2023	0.1000	0.2000	0.0100	0.1000	0.1000	316,929
Dec 07, 2023	0.1300	0.1400	0.0050	0.0400	0.0400	143,949
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7283+0.0022(+0.30%)

CRUDE OIL79.12+0.12(+0.15%)

Bitcoin CAD79,399.60-3,538.91(-4.27%)

COPPERNICO METALS INC (CPPMF)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7283
+0.0022(+0.30%)

CRUDE OIL
79.12
+0.12(+0.15%)

Bitcoin CAD
79,399.60
-3,538.91(-4.27%)