Cobre Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	0.25	0.25	0.24	0.24	0.24	-4.00%	5,333,478
Oct 28, 2026	0.24	0.27	0.24	0.25	0.25	2.04%	9,638,815
Oct 27, 2026	0.23	0.25	0.23	0.25	0.25	8.89%	6,936,112
Oct 26, 2026	0.23	0.24	0.22	0.23	0.23	2.27%	5,232,085
Oct 23, 2026	0.24	0.24	0.21	0.22	0.22	-8.33%	6,776,068
Oct 22, 2026	0.25	0.25	0.23	0.24	0.24	-4.00%	6,038,907
Oct 21, 2026	0.26	0.27	0.24	0.25	0.25	-	9,510,790
Oct 20, 2026	0.25	0.26	0.24	0.25	0.25	-1.96%	10,163,950
Oct 19, 2026	0.28	0.28	0.25	0.26	0.26	-10.53%	17,116,771
Oct 16, 2026	0.28	0.29	0.28	0.29	0.29	1.79%	4,565,057
Oct 15, 2026	0.29	0.29	0.27	0.28	0.28	-6.67%	4,402,620
Oct 14, 2026	0.32	0.32	0.30	0.30	0.30	-3.23%	1,783,458
Oct 13, 2026	0.33	0.33	0.31	0.31	0.31	-6.06%	5,139,846
Oct 12, 2026	0.33	0.35	0.33	0.33	0.33	4.76%	3,234,139
Oct 9, 2026	0.32	0.33	0.31	0.32	0.32	-3.08%	4,157,292
Oct 8, 2026	0.34	0.34	0.31	0.33	0.33	-2.99%	6,613,266
Oct 7, 2026	0.34	0.35	0.33	0.34	0.34	-1.47%	3,202,175
Oct 6, 2026	0.34	0.35	0.34	0.34	0.34	3.03%	2,890,560
Oct 5, 2026	0.35	0.36	0.33	0.33	0.33	-4.35%	3,337,977
Oct 2, 2026	0.37	0.37	0.35	0.35	0.35	-6.76%	3,227,143
Oct 1, 2026	0.37	0.38	0.36	0.37	0.37	-2.63%	2,700,062
Sep 30, 2026	0.34	0.39	0.34	0.38	0.38	13.43%	16,048,455
Sep 29, 2026	0.35	0.36	0.34	0.34	0.34	-5.63%	2,458,282
Sep 28, 2026	0.38	0.38	0.35	0.36	0.36	-5.33%	4,467,732
Sep 25, 2026	0.39	0.39	0.38	0.38	0.38	-1.32%	2,010,272
Sep 24, 2026	0.39	0.40	0.38	0.38	0.38	-3.80%	3,860,984
Sep 23, 2026	0.38	0.40	0.38	0.40	0.40	3.95%	3,468,599
Sep 22, 2026	0.39	0.40	0.38	0.38	0.38	-	3,651,140
Sep 21, 2026	0.37	0.40	0.34	0.38	0.38	1.33%	12,976,410
Sep 18, 2026	0.36	0.38	0.36	0.38	0.38	7.14%	6,335,987
Sep 17, 2026	0.34	0.36	0.34	0.35	0.35	1.45%	4,516,168
Sep 16, 2026	0.33	0.35	0.33	0.35	0.35	2.99%	4,631,469
Sep 15, 2026	0.33	0.34	0.32	0.34	0.34	1.52%	4,467,463
Sep 14, 2026	0.35	0.36	0.33	0.33	0.33	-8.33%	3,161,205
Sep 11, 2026	0.37	0.37	0.35	0.36	0.36	-7.69%	7,130,997
Sep 10, 2026	0.40	0.41	0.38	0.39	0.39	-1.27%	5,852,684
Sep 9, 2026	0.40	0.43	0.39	0.40	0.40	3.95%	8,522,467
Sep 8, 2026	0.39	0.40	0.38	0.38	0.38	-	3,577,655
Sep 7, 2026	0.39	0.40	0.38	0.38	0.38	-2.56%	2,846,020
Sep 4, 2026	0.40	0.40	0.39	0.39	0.39	-	3,115,053
Sep 3, 2026	0.40	0.41	0.38	0.39	0.39	-1.27%	3,510,054
Sep 2, 2026	0.42	0.42	0.39	0.40	0.40	-7.06%	11,617,430
Sep 1, 2026	0.40	0.44	0.40	0.43	0.43	4.94%	5,492,055
Aug 31, 2026	0.39	0.42	0.39	0.41	0.41	1.25%	4,822,518
Aug 28, 2026	0.41	0.42	0.40	0.40	0.40	-1.23%	6,274,194
Aug 27, 2026	0.41	0.42	0.40	0.41	0.41	-2.41%	6,247,466
Aug 26, 2026	0.38	0.42	0.38	0.42	0.42	7.79%	16,952,640
Aug 25, 2026	0.38	0.39	0.37	0.39	0.39	1.32%	3,054,374
Aug 24, 2026	0.39	0.40	0.37	0.38	0.38	-2.56%	6,567,651
Aug 21, 2026	0.37	0.39	0.36	0.39	0.39	6.85%	9,682,658