Cyprium Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.48	0.48	0.46	0.47	0.47	-2.11%	842,619
Feb 19, 2026	0.48	0.48	0.46	0.48	0.48	-1.04%	848,833
Feb 18, 2026	0.48	0.48	0.46	0.48	0.48	-	1,750,023
Feb 17, 2026	0.50	0.50	0.47	0.48	0.48	-4.95%	1,034,362
Feb 16, 2026	0.48	0.51	0.47	0.51	0.51	5.21%	915,033
Feb 13, 2026	0.50	0.50	0.47	0.48	0.48	-4.00%	1,101,602
Feb 12, 2026	0.52	0.52	0.50	0.50	0.50	-0.99%	493,627
Feb 11, 2026	0.51	0.52	0.50	0.51	0.51	-0.98%	898,408
Feb 10, 2026	0.50	0.51	0.50	0.51	0.51	5.15%	898,196
Feb 9, 2026	0.48	0.49	0.46	0.49	0.49	5.43%	1,407,769
Feb 6, 2026	0.49	0.49	0.45	0.46	0.46	-7.07%	3,374,646
Feb 5, 2026	0.56	0.56	0.49	0.50	0.50	-11.61%	2,100,622
Feb 4, 2026	0.57	0.57	0.53	0.56	0.56	4.67%	1,044,018
Feb 3, 2026	0.54	0.56	0.52	0.54	0.54	0.94%	1,365,085
Feb 2, 2026	0.54	0.59	0.50	0.53	0.53	-6.19%	4,275,704
Jan 30, 2026	0.59	0.65	0.56	0.57	0.56	-5.04%	3,575,682
Jan 29, 2026	0.58	0.62	0.55	0.60	0.59	3.48%	2,640,195
Jan 28, 2026	0.58	0.59	0.56	0.58	0.57	-0.86%	2,705,914
Jan 27, 2026	0.56	0.58	0.54	0.58	0.58	9.43%	3,870,257
Jan 23, 2026	0.54	0.56	0.53	0.53	0.53	-9.40%	2,437,535
Jan 20, 2026	0.55	0.59	0.54	0.59	0.58	4.46%	647,270
Jan 19, 2026	0.56	0.56	0.54	0.56	0.56	-	470,280
Jan 16, 2026	0.55	0.59	0.55	0.56	0.56	1.82%	499,746
Jan 15, 2026	0.59	0.59	0.54	0.55	0.55	-5.17%	527,482
Jan 14, 2026	0.60	0.60	0.56	0.58	0.58	-2.52%	596,400
Jan 13, 2026	0.57	0.60	0.57	0.60	0.59	6.25%	764,840
Jan 12, 2026	0.56	0.57	0.55	0.56	0.56	5.66%	592,725
Jan 9, 2026	0.56	0.56	0.51	0.53	0.53	-1.85%	515,147
Jan 8, 2026	0.55	0.57	0.54	0.54	0.54	-4.42%	352,270
Jan 7, 2026	0.58	0.60	0.55	0.57	0.56	-3.42%	1,382,254
Jan 6, 2026	0.58	0.59	0.54	0.59	0.58	4.46%	982,420
Jan 5, 2026	0.58	0.60	0.56	0.56	0.56	-3.45%	992,538
Jan 2, 2026	0.53	0.58	0.52	0.58	0.58	7.41%	1,576,379
Dec 31, 2025	0.50	0.54	0.49	0.54	0.54	8.00%	1,527,020
Dec 30, 2025	0.47	0.50	0.44	0.50	0.50	-	1,718,568
Dec 29, 2025	0.45	0.51	0.45	0.50	0.50	14.94%	2,300,914
Dec 24, 2025	0.44	0.44	0.41	0.44	0.43	3.57%	335,742
Dec 23, 2025	0.44	0.44	0.42	0.42	0.42	-1.18%	460,292
Dec 22, 2025	0.44	0.44	0.41	0.43	0.42	-3.41%	1,136,330
Dec 19, 2025	0.38	0.44	0.37	0.44	0.44	15.79%	1,496,967
Dec 18, 2025	0.39	0.39	0.37	0.38	0.38	-	900,157
Dec 17, 2025	0.38	0.39	0.36	0.38	0.38	-	278,369
Dec 16, 2025	0.39	0.39	0.38	0.38	0.38	-1.30%	571,550
Dec 15, 2025	0.39	0.40	0.38	0.39	0.38	-3.75%	898,866
Dec 12, 2025	0.37	0.40	0.37	0.40	0.40	9.59%	531,312
Dec 11, 2025	0.38	0.39	0.37	0.37	0.36	-2.67%	320,358
Dec 10, 2025	0.39	0.39	0.37	0.38	0.37	-2.60%	155,568
Dec 9, 2025	0.41	0.41	0.38	0.39	0.38	-4.94%	956,134
Dec 8, 2025	0.43	0.43	0.40	0.41	0.40	-3.57%	377,660
Dec 5, 2025	0.42	0.42	0.40	0.42	0.42	1.20%	569,949