Cobre Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	0.32	0.33	0.31	0.32	0.32	-	4,707,923
Aug 6, 2026	0.31	0.33	0.30	0.32	0.32	6.67%	7,056,088
Aug 5, 2026	0.29	0.31	0.29	0.30	0.30	7.14%	4,437,277
Aug 4, 2026	0.28	0.29	0.27	0.28	0.28	5.66%	3,090,455
Aug 3, 2026	0.26	0.28	0.26	0.27	0.27	1.92%	3,671,588
Jul 31, 2026	0.26	0.27	0.25	0.26	0.26	6.12%	5,245,346
Jul 30, 2026	0.25	0.26	0.25	0.25	0.25	-	1,998,819
Jul 29, 2026	0.25	0.27	0.25	0.25	0.25	2.08%	2,551,655
Jul 28, 2026	0.27	0.27	0.24	0.24	0.24	-9.43%	2,826,944
Jul 27, 2026	0.26	0.27	0.26	0.27	0.27	3.92%	977,156
Jul 24, 2026	0.26	0.27	0.26	0.26	0.26	-8.93%	1,885,196
Jul 23, 2026	0.29	0.29	0.27	0.28	0.28	3.70%	1,994,014
Jul 22, 2026	0.27	0.29	0.27	0.27	0.27	3.85%	3,634,131
Jul 21, 2026	0.26	0.27	0.25	0.26	0.26	4.00%	1,988,396
Jul 20, 2026	0.26	0.26	0.25	0.25	0.25	-1.96%	12,321,273
Jul 17, 2026	0.26	0.26	0.24	0.26	0.26	-3.77%	4,081,954
Jul 16, 2026	0.26	0.27	0.25	0.27	0.27	1.92%	4,813,052
Jul 15, 2026	0.25	0.27	0.24	0.26	0.26	4.00%	7,263,459
Jul 14, 2026	0.26	0.27	0.25	0.25	0.25	-5.66%	7,554,275
Jul 13, 2026	0.27	0.28	0.26	0.27	0.27	-	5,330,694
Jul 10, 2026	0.30	0.30	0.27	0.27	0.27	-8.62%	3,802,783
Jul 9, 2026	0.30	0.30	0.29	0.29	0.29	-12.12%	8,384,598
Jul 6, 2026	0.37	0.37	0.32	0.33	0.33	-9.59%	3,112,628
Jul 3, 2026	0.35	0.37	0.35	0.37	0.37	4.29%	2,141,524
Jul 2, 2026	0.33	0.35	0.31	0.35	0.35	6.06%	3,120,480
Jul 1, 2026	0.33	0.34	0.31	0.33	0.33	-	4,312,580
Jun 30, 2026	0.33	0.33	0.32	0.33	0.33	1.54%	1,264,176
Jun 29, 2026	0.32	0.34	0.32	0.33	0.33	-	2,479,131
Jun 26, 2026	0.32	0.33	0.31	0.33	0.33	3.17%	1,361,187
Jun 25, 2026	0.31	0.32	0.30	0.32	0.32	-1.56%	2,407,146
Jun 24, 2026	0.33	0.33	0.31	0.32	0.32	-1.54%	2,642,560
Jun 23, 2026	0.36	0.36	0.32	0.33	0.33	-9.72%	4,509,206
Jun 22, 2026	0.37	0.39	0.36	0.36	0.36	-2.70%	4,966,798
Jun 19, 2026	0.36	0.38	0.35	0.37	0.37	2.78%	5,399,538
Jun 18, 2026	0.34	0.36	0.33	0.36	0.36	5.88%	6,197,094
Jun 17, 2026	0.34	0.36	0.33	0.34	0.34	6.25%	4,742,427
Jun 16, 2026	0.34	0.34	0.31	0.32	0.32	-3.03%	7,106,953
Jun 15, 2026	0.30	0.34	0.30	0.33	0.33	17.86%	5,926,298
Jun 12, 2026	0.30	0.30	0.28	0.28	0.28	-	2,520,690
Jun 11, 2026	0.28	0.29	0.27	0.28	0.28	-3.45%	3,879,569
Jun 10, 2026	0.31	0.31	0.27	0.29	0.29	-6.45%	3,740,298
Jun 9, 2026	0.32	0.32	0.30	0.31	0.31	-3.13%	2,028,641
Jun 5, 2026	0.35	0.35	0.32	0.32	0.32	-8.57%	4,563,920
Jun 4, 2026	0.34	0.35	0.33	0.35	0.35	-	4,250,075
Jun 3, 2026	0.32	0.35	0.31	0.35	0.35	9.37%	10,307,135
Jun 2, 2026	0.28	0.32	0.28	0.32	0.32	14.29%	10,066,030
Jun 1, 2026	0.27	0.29	0.27	0.28	0.28	3.70%	5,601,995
May 29, 2026	0.28	0.28	0.27	0.27	0.27	-	3,402,087
May 28, 2026	0.28	0.28	0.26	0.27	0.27	-1.82%	2,807,668
May 27, 2026	0.29	0.29	0.27	0.28	0.28	-3.51%	5,822,380