Canada Markets close in 4 hrs 15 mins

US Copper Corp. (USCU.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.10500.0000 (0.00%)
As of 11:06AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 22, 20210.10500.10500.10500.10500.105031,500
Sep. 21, 2021------
Sep. 20, 2021------
Sep. 17, 2021------
Sep. 16, 2021------
Sep. 15, 2021------
Sep. 14, 2021------
Sep. 13, 2021------
Sep. 10, 2021------
Sep. 09, 2021------
Sep. 08, 2021------
Sep. 07, 2021------
Sep. 03, 20210.13000.13000.12500.12500.12502,910,000
Sep. 02, 20210.13000.13000.13000.13000.1300150,000
Sep. 01, 20210.13500.13500.12000.13000.13004,000,000
Aug. 31, 20210.14000.14000.14000.14000.1400900,000
Aug. 30, 20210.13500.13500.13500.13500.1350200,000
Aug. 27, 20210.12500.13500.12500.13500.13502,880,000
Aug. 26, 20210.13000.14000.13000.13500.13509,550,000
Aug. 25, 20210.13500.14000.13500.14000.140013,710,000
Aug. 24, 20210.15000.15000.15000.15000.1500-
Aug. 23, 20210.15000.15000.15000.15000.150050,000
Aug. 20, 20210.12500.14500.12500.14500.14505,450,000
Aug. 19, 20210.13000.14000.12500.14000.140011,400,000
Aug. 18, 20210.13500.13500.13500.13500.13501,150,000
Aug. 17, 20210.13500.13500.13000.13000.130019,040,000
Aug. 16, 20210.15000.15000.13000.13000.130023,050,000
Aug. 13, 20210.15000.15000.15000.15000.15005,300,000
Aug. 12, 20210.14000.15000.14000.15000.15002,100,000
Aug. 11, 20210.14000.14000.14000.14000.14002,360,000
Aug. 10, 20210.15000.15000.14000.14000.140011,020,000
Aug. 09, 20210.15000.15000.15000.15000.1500-
Aug. 06, 20210.15500.16000.15000.15000.15001,300,000
Aug. 05, 20210.17000.17000.15500.15500.15502,650,000
Aug. 04, 20210.15000.16000.15000.15000.15004,060,000
Aug. 03, 20210.15000.18500.15000.15500.155017,600
Jul. 30, 20210.16500.16500.16500.16500.1650-
Jul. 29, 20210.18000.18000.16500.16500.16505,300
Jul. 28, 20210.15500.16500.15500.16500.165066,300
Jul. 27, 20210.14000.16000.14000.15500.1550378,600
Jul. 26, 20210.16500.16500.13000.13000.1300436,200
Jul. 23, 20210.18500.19000.16000.16000.160094,000
Jul. 22, 20210.17000.19000.17000.19000.1900344,200
Jul. 21, 20210.17000.17500.17000.17000.170064,000
Jul. 20, 20210.14000.17500.14000.17000.1700231,500
Jul. 19, 20210.16000.16000.14500.15000.150044,700
Jul. 16, 20210.16000.16500.14500.16500.165077,000
Jul. 15, 20210.16500.16500.16000.16500.1650144,400
Jul. 14, 20210.16000.17000.16000.16500.1650181,700
Jul. 13, 20210.17000.17500.16500.16500.165072,500
Jul. 12, 20210.17500.17500.17000.17000.170056,900
Jul. 09, 20210.17000.17500.17000.17500.175072,000
Jul. 08, 20210.17000.17000.16000.16000.1600253,900
Jul. 07, 20210.17000.18000.17000.17000.170028,300
Jul. 06, 20210.18000.19000.17500.17500.175040,300
Jul. 05, 20210.19000.19000.19000.19000.19002,100
Jul. 02, 20210.18000.21000.17000.17000.170029,200
Jun. 30, 20210.20500.21000.19000.19000.190060,500
Jun. 29, 20210.20000.20000.20000.20000.20008,500
Jun. 28, 20210.19000.19500.19000.19500.195023,000
Jun. 25, 20210.20500.21000.18000.20000.2000120,000
Jun. 24, 20210.20000.20000.20000.20000.200029,500
Jun. 23, 20210.18000.20000.18000.19000.190079,800
Jun. 22, 20210.17000.18000.16000.18000.180062,600
Jun. 21, 20210.19000.19000.16000.17000.1700145,800
Jun. 18, 20210.19000.20000.17000.19000.1900131,300
Jun. 17, 20210.19500.20000.16000.20000.2000433,200
Jun. 16, 20210.20500.20500.19000.19000.1900191,200
Jun. 15, 20210.24000.24000.18500.20500.2050577,400
Jun. 14, 20210.24000.25500.24000.24000.240076,400
Jun. 11, 20210.24500.26000.24000.24000.240043,000
Jun. 10, 20210.24000.25000.24000.24000.240032,600
Jun. 09, 20210.24500.25500.24500.24500.245019,700
Jun. 08, 20210.27500.27500.24000.25500.2550259,000
Jun. 07, 20210.27500.27500.26000.27500.275054,300
Jun. 04, 20210.26500.27000.25500.25500.2550100,500
Jun. 03, 20210.25500.26000.25000.25000.2500174,700
Jun. 02, 20210.26000.28000.25000.26000.2600207,200
Jun. 01, 20210.26000.26500.25500.25500.2550150,300
May 31, 20210.27000.28500.26000.26500.2650141,700
May 28, 20210.25500.29500.25500.27500.2750258,000
May 27, 20210.26500.27000.25000.25000.2500130,700
May 26, 20210.28000.28000.26000.26000.2600191,900
May 25, 20210.26000.27500.26000.27500.2750474,000
May 21, 20210.23000.25500.23000.25500.2550574,800
May 20, 20210.23000.23000.22000.22500.2250264,000
May 19, 20210.24000.24500.22000.23500.2350300,700
May 18, 20210.23500.24000.23000.23500.2350250,000
May 17, 20210.25500.25500.23500.24000.2400104,800
May 14, 20210.26500.27000.25000.25000.2500163,100
May 13, 20210.25000.27000.25000.27000.2700215,800
May 12, 20210.26500.26500.24000.24000.2400302,700
May 11, 20210.29000.29000.25000.26500.2650735,700
May 10, 20210.27000.33000.27000.29000.2900654,000
May 07, 20210.26000.28000.26000.27000.2700305,900
May 06, 20210.26000.26000.24000.25000.2500219,500
May 05, 20210.25000.26000.24000.25500.2550174,500
May 04, 20210.27000.28500.25000.25500.2550441,900
May 03, 20210.23000.28000.23000.28000.2800432,100
Apr. 30, 20210.22500.24000.21000.22500.2250474,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...