Canada markets close in 3 hours 24 minutes

District Copper Corp. (DCOP.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.07000.0000 (0.00%)
As of 03:25PM EDT. Market open.
Time Period:
Sept 30, 2021 - Sept 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 29, 20220.07000.07000.07000.07000.0700150
Sept 28, 20220.08000.08000.07000.07000.0700167,008
Sept 27, 20220.08500.08500.08500.08500.0850-
Sept 26, 20220.08500.08500.08500.08500.0850-
Sept 23, 20220.08500.08500.08500.08500.0850-
Sept 22, 20220.08500.08500.08500.08500.0850-
Sept 21, 20220.08500.08500.08500.08500.08509,000
Sept 20, 20220.09000.09000.09000.09000.0900-
Sept 19, 20220.09000.09000.09000.09000.0900-
Sept 16, 20220.09000.09000.09000.09000.0900-
Sept 15, 20220.09000.09000.09000.09000.09004,068
Sept 14, 20220.09000.09000.09000.09000.0900-
Sept 13, 20220.11500.11500.09000.09000.09002,000
Sept 12, 20220.09000.09000.09000.09000.09009,000
Sept 09, 20220.10500.10500.10500.10500.1050500
Sept 08, 20220.10000.10000.10000.10000.1000-
Sept 07, 20220.10000.10000.10000.10000.1000-
Sept 06, 20220.10000.10000.10000.10000.10001,000
Sept 02, 20220.09000.09000.09000.09000.0900-
Sept 01, 20220.09000.09000.09000.09000.0900-
Aug 31, 20220.09000.09000.09000.09000.09005,000
Aug 30, 20220.08500.08500.08500.08500.0850-
Aug 29, 20220.08500.08500.08500.08500.08504,000
Aug 26, 20220.09000.09000.09000.09000.09001,000
Aug 25, 20220.09500.09500.09500.09500.0950-
Aug 24, 20220.08500.09500.07500.09500.095051,733
Aug 23, 20220.09000.09000.09000.09000.0900-
Aug 22, 20220.09000.09000.09000.09000.09002,225
Aug 19, 20220.09500.09500.09500.09500.0950-
Aug 18, 20220.09500.09500.09500.09500.095010,550
Aug 17, 20220.13000.13000.11000.11000.110017,000
Aug 16, 20220.10000.11500.10000.11500.11505,100
Aug 15, 20220.09000.09000.09000.09000.09006,743
Aug 12, 20220.09500.09500.09500.09500.095013,600
Aug 11, 20220.12500.12500.10000.10000.10001,930
Aug 10, 20220.13000.13000.13000.13000.13005,008
Aug 09, 20220.13000.13000.13000.13000.1300-
Aug 08, 20220.13000.13000.13000.13000.1300500
Aug 05, 20220.12500.12500.12500.12500.1250-
Aug 04, 20220.12500.12500.12500.12500.1250100,000
Aug 03, 20220.12000.12000.12000.12000.1200-
Aug 02, 20220.12000.12000.12000.12000.1200-
Jul 29, 20220.12000.12000.12000.12000.120049,000
Jul 28, 20220.11500.12000.11500.11500.1150174,100
Jul 27, 20220.11000.11000.11000.11000.1100-
Jul 26, 20220.10500.11000.10500.11000.110010,167
Jul 25, 20220.10500.10500.10500.10500.1050-
Jul 22, 20220.10500.10500.10500.10500.1050-
Jul 21, 20220.10500.10500.10500.10500.1050-
Jul 20, 20220.10500.10500.10500.10500.1050-
Jul 19, 20220.09500.10500.09500.10500.105034,614
Jul 18, 20220.09500.09500.09500.09500.0950-
Jul 15, 20220.09500.09500.09500.09500.0950-
Jul 14, 20220.09500.09500.09500.09500.095010,000
Jul 13, 20220.10000.10000.10000.10000.100018,000
Jul 12, 20220.09000.09000.09000.09000.090013,831
Jul 11, 20220.08500.08500.08500.08500.0850-
Jul 08, 20220.08500.08500.08500.08500.085055,000
Jul 07, 20220.08000.08000.07500.07500.075071,032
Jul 06, 20220.07500.07500.07500.07500.0750-
Jul 05, 20220.07500.07500.07500.07500.07501,000
Jul 04, 20220.07500.08000.07500.08000.080018,000
Jun 30, 20220.08500.08500.08500.08500.085020,000
Jun 29, 20220.07500.08500.07000.08500.08505,500
Jun 28, 20220.07500.08500.07500.08500.085023,400
Jun 27, 20220.07500.07500.07500.07500.0750-
Jun 24, 20220.09000.09000.05000.07500.0750169,500
Jun 23, 20220.10000.10000.09000.09500.095038,500
Jun 22, 20220.11500.11500.11500.11500.1150-
Jun 21, 20220.10000.11500.10000.11500.1150122,315
Jun 20, 20220.11500.11500.11500.11500.1150-
Jun 17, 20220.11500.11500.11500.11500.1150-
Jun 16, 20220.12000.12000.11500.11500.11504,100
Jun 15, 20220.12000.12000.12000.12000.12008,030
Jun 14, 20220.13000.13000.13000.13000.13008,497
Jun 13, 20220.12000.12000.12000.12000.12005,500
Jun 10, 20220.12000.12000.12000.12000.120034,000
Jun 09, 20220.13000.13000.12000.12500.125061,661
Jun 08, 20220.13000.13000.13000.13000.1300-
Jun 07, 20220.13000.13000.13000.13000.130014,000
Jun 06, 20220.13000.13000.13000.13000.130022,175
Jun 03, 20220.12500.12500.12500.12500.125053,300
Jun 02, 20220.12000.12500.12000.12000.120027,500
Jun 01, 20220.12500.13000.12500.13000.13007,500
May 31, 20220.12500.12500.12000.12500.125041,251
May 30, 20220.14500.14500.11500.13000.130094,100
May 27, 20220.15500.15500.15000.15500.155030,000
May 26, 20220.17000.17000.16000.16500.165024,500
May 25, 20220.16000.17000.15500.17000.170027,500
May 24, 20220.18000.18000.16000.16000.160064,100
May 20, 20220.18000.18000.18000.18000.1800-
May 19, 20220.19500.19500.18000.18000.180034,017
May 18, 20220.20500.22000.19500.19500.195065,000
May 17, 20220.22000.22000.22000.22000.2200-
May 16, 20220.22500.22500.22000.22000.22006,500
May 13, 20220.24000.24000.21000.22500.2250549,150
May 12, 20220.26000.26000.22000.23000.2300734,639
May 11, 20220.24000.27500.24000.25000.2500473,084
May 10, 20220.24000.24500.24000.24000.2400351,778
May 09, 20220.21000.23500.21000.23500.2350178,110
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...