Canada markets close in 1 hour 7 minutes

US Copper Corp. (USCU.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0500+0.0100 (+25.00%)
As of 01:16PM EDT. Market open.
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20240.05000.05000.05000.05000.050035,850
Mar 27, 20240.04000.04000.04000.04000.0400-
Mar 26, 20240.04000.04000.04000.04000.0400-
Mar 25, 20240.04000.04000.04000.04000.040097,100
Mar 22, 20240.05500.05500.04000.04000.040017,000
Mar 21, 20240.05000.05000.05000.05000.0500-
Mar 20, 20240.05000.05000.05000.05000.0500-
Mar 19, 20240.05000.05000.05000.05000.050016,000
Mar 18, 20240.04500.04500.04500.04500.0450-
Mar 15, 20240.04500.04500.04500.04500.045010,000
Mar 14, 20240.04000.04000.04000.04000.0400-
Mar 13, 20240.04500.04500.04000.04000.040084,000
Mar 12, 20240.05000.05000.05000.05000.0500-
Mar 11, 20240.05000.05000.04500.05000.050044,000
Mar 08, 20240.05000.05000.05000.05000.0500-
Mar 07, 20240.04000.05000.04000.05000.050082,000
Mar 06, 20240.04000.04000.04000.04000.04007,000
Mar 05, 20240.03500.03500.03500.03500.0350-
Mar 04, 20240.03500.03500.03500.03500.0350-
Mar 01, 20240.03500.03500.03500.03500.035013,000
Feb 29, 20240.03500.03500.03500.03500.0350-
Feb 28, 20240.03500.03500.03500.03500.03501,000
Feb 27, 20240.03500.03500.03500.03500.0350-
Feb 26, 20240.03000.04000.03000.03500.035024,000
Feb 23, 20240.03000.03000.03000.03000.0300-
Feb 22, 20240.03000.03000.03000.03000.0300-
Feb 21, 20240.04000.04000.03000.03000.030048,700
Feb 20, 20240.04000.04000.03500.04000.040014,600
Feb 16, 20240.03500.03500.03500.03500.0350-
Feb 15, 20240.03500.03500.03500.03500.0350-
Feb 14, 20240.03500.03500.03500.03500.0350-
Feb 13, 20240.03500.03500.03500.03500.0350-
Feb 12, 20240.03500.03500.03500.03500.0350-
Feb 09, 20240.03500.03500.03500.03500.035048,000
Feb 08, 20240.03500.03500.03500.03500.035046,000
Feb 07, 20240.03500.03500.03500.03500.0350-
Feb 06, 20240.03500.03500.03500.03500.0350-
Feb 05, 20240.03500.03500.03500.03500.0350-
Feb 02, 20240.03500.03500.03500.03500.03502,700
Feb 01, 20240.03500.03500.03500.03500.0350-
Jan 31, 20240.03500.03500.03500.03500.03503,000
Jan 30, 20240.03500.03500.03500.03500.035027,000
Jan 29, 20240.03500.03500.03500.03500.0350-
Jan 26, 20240.04000.04000.03500.03500.03506,000
Jan 25, 20240.04000.04000.04000.04000.0400-
Jan 24, 20240.04000.04000.04000.04000.0400-
Jan 23, 20240.04000.04000.04000.04000.0400-
Jan 22, 20240.04000.04000.04000.04000.0400-
Jan 19, 20240.04000.04000.04000.04000.0400-
Jan 18, 20240.04000.04000.04000.04000.04008,000
Jan 17, 20240.04500.04500.04000.04000.040012,000
Jan 16, 20240.04500.04500.04500.04500.045024,000
Jan 15, 20240.05500.05500.05500.05500.05505,500
Jan 12, 20240.04000.08000.04000.08000.080081,000
Jan 11, 20240.04000.04000.04000.04000.0400-
Jan 10, 20240.04000.04000.04000.04000.0400-
Jan 09, 20240.04000.04000.04000.04000.040012,000
Jan 08, 20240.04000.04000.04000.04000.040015,000
Jan 05, 20240.04000.04000.04000.04000.0400-
Jan 04, 20240.04000.04000.04000.04000.0400-
Jan 03, 20240.04000.04000.04000.04000.0400-
Jan 02, 20240.04000.04000.04000.04000.04008,000
Dec 29, 20230.04000.04000.04000.04000.04002,000
Dec 28, 20230.04000.04000.04000.04000.04003,000
Dec 27, 20230.03500.04000.03500.04000.040082,200
Dec 22, 20230.03500.04500.03500.04000.0400392,000
Dec 21, 20230.03500.03500.02500.03000.0300330,100
Dec 20, 20230.03500.03500.03500.03500.035043,000
Dec 19, 20230.04000.04000.04000.04000.0400-
Dec 18, 20230.04000.04000.04000.04000.0400-
Dec 15, 20230.04000.04000.04000.04000.0400-
Dec 14, 20230.04000.04000.04000.04000.0400-
Dec 13, 20230.04000.04000.04000.04000.0400-
Dec 12, 20230.04000.04000.04000.04000.0400169,000
Dec 11, 20230.04000.04000.04000.04000.0400169,000
Dec 08, 20230.04000.04000.04000.04000.040025,000
Dec 07, 20230.03500.03500.03500.03500.0350-
Dec 06, 20230.03500.03500.03500.03500.0350-
Dec 05, 20230.03500.04000.03500.03500.0350141,500
Dec 04, 20230.03500.03500.03500.03500.0350643,000
Dec 01, 20230.04500.04500.03500.04000.040011,000
Nov 30, 20230.04000.04000.04000.04000.04008,100
Nov 29, 20230.04000.04000.04000.04000.0400-
Nov 28, 20230.04000.04000.04000.04000.040020,000
Nov 27, 20230.04000.04000.04000.04000.040012,000
Nov 24, 20230.04000.04000.04000.04000.0400-
Nov 23, 20230.04000.04000.04000.04000.0400-
Nov 22, 20230.04000.04000.04000.04000.0400-
Nov 21, 20230.04000.04000.04000.04000.04008,000
Nov 20, 20230.04000.04000.03500.04000.040022,000
Nov 17, 20230.04000.04000.04000.04000.04004,000
Nov 16, 20230.04000.04500.04000.04500.045040,000
Nov 15, 20230.04500.04500.04500.04500.045033,000
Nov 14, 20230.04500.04500.04500.04500.0450-
Nov 13, 20230.04500.04500.04500.04500.045024,000
Nov 10, 20230.04500.04500.04500.04500.045030,000
Nov 09, 20230.05000.05000.05000.05000.050032,000
Nov 08, 20230.04500.05000.04500.05000.050022,000
Nov 07, 20230.04000.04000.04000.04000.0400-
Nov 06, 20230.05000.05000.04000.04000.0400140,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...