Cobre Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	0.41	0.42	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
Aug 20, 2026	0.37	0.38	0.36	0.37	0.37	1.39%	6,622,232
Aug 19, 2026	0.35	0.38	0.34	0.36	0.36	4.35%	9,271,025
Aug 18, 2026	0.34	0.37	0.33	0.35	0.35	1.47%	7,687,907
Aug 17, 2026	0.33	0.35	0.33	0.34	0.34	6.25%	3,068,907
Aug 14, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	4,507,989
Aug 13, 2026	0.35	0.35	0.32	0.33	0.33	-5.80%	4,444,346
Aug 12, 2026	0.31	0.35	0.31	0.35	0.35	11.29%	6,587,270
Aug 11, 2026	0.32	0.33	0.31	0.31	0.31	-3.13%	6,390,595
Aug 10, 2026	0.32	0.32	0.31	0.32	0.32	-	2,186,690
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