Cyprium Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	0.42	0.43	0.41	0.41	0.41	-5.75%	691,869
Mar 12, 2026	0.45	0.45	0.42	0.44	0.44	-3.33%	1,098,174
Mar 11, 2026	0.43	0.46	0.43	0.45	0.45	5.88%	363,522
Mar 10, 2026	0.44	0.45	0.42	0.43	0.43	-	703,076
Mar 9, 2026	0.45	0.45	0.40	0.43	0.43	-5.56%	1,492,875
Mar 6, 2026	0.49	0.49	0.45	0.45	0.45	-10.89%	974,136
Mar 5, 2026	0.50	0.51	0.47	0.51	0.51	4.12%	1,943,949
Mar 4, 2026	0.48	0.49	0.47	0.49	0.49	-5.83%	1,578,518
Mar 3, 2026	0.53	0.53	0.50	0.52	0.52	-1.90%	1,045,453
Mar 2, 2026	0.54	0.54	0.51	0.53	0.53	-4.55%	647,335
Feb 27, 2026	0.53	0.56	0.52	0.55	0.55	5.77%	1,623,230
Feb 26, 2026	0.55	0.55	0.52	0.52	0.52	-2.80%	906,184
Feb 25, 2026	0.54	0.55	0.53	0.54	0.54	0.94%	1,031,866
Feb 24, 2026	0.50	0.53	0.50	0.53	0.53	7.07%	1,398,782
Feb 23, 2026	0.47	0.50	0.47	0.50	0.50	6.45%	795,677
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