Cyprium Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	0.47	0.49	0.44	0.45	0.45	-6.25%	744,069
May 14, 2026	0.48	0.49	0.47	0.48	0.48	-	1,434,045
May 13, 2026	0.49	0.49	0.47	0.48	0.48	-	1,393,531
May 12, 2026	0.48	0.49	0.45	0.48	0.48	9.09%	1,712,248
May 11, 2026	0.41	0.45	0.41	0.44	0.44	6.02%	2,235,885
May 8, 2026	0.41	0.42	0.39	0.42	0.42	1.22%	1,129,420
May 7, 2026	0.38	0.41	0.38	0.41	0.41	12.33%	879,309
May 6, 2026	0.37	0.38	0.36	0.37	0.37	1.39%	1,323,055
May 5, 2026	0.36	0.37	0.36	0.36	0.36	-1.37%	419,444
May 4, 2026	0.37	0.38	0.36	0.37	0.37	-	954,984
May 1, 2026	0.37	0.37	0.36	0.37	0.37	-	631,162
Apr 30, 2026	0.36	0.38	0.36	0.37	0.37	-2.67%	694,974
Apr 29, 2026	0.37	0.38	0.36	0.38	0.38	-	825,949
Apr 28, 2026	0.38	0.38	0.37	0.38	0.38	-	343,062
Apr 27, 2026	0.38	0.39	0.37	0.38	0.38	1.35%	650,777
Apr 24, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	520,123
Apr 23, 2026	0.37	0.38	0.37	0.38	0.38	2.70%	679,975
Apr 22, 2026	0.37	0.38	0.36	0.37	0.37	-	968,135
Apr 21, 2026	0.37	0.38	0.36	0.37	0.37	2.78%	851,204
Apr 20, 2026	0.37	0.37	0.36	0.36	0.36	1.41%	1,405,661
Apr 17, 2026	0.36	0.37	0.35	0.36	0.36	-	907,928
Apr 16, 2026	0.35	0.38	0.35	0.36	0.36	2.90%	1,587,498
Apr 15, 2026	0.33	0.35	0.33	0.35	0.35	6.15%	2,245,223
Apr 14, 2026	0.32	0.34	0.32	0.33	0.33	6.56%	3,412,375
Apr 13, 2026	0.31	0.32	0.30	0.31	0.31	-4.69%	3,412,375
Apr 10, 2026	0.33	0.33	0.31	0.32	0.32	-4.48%	2,537,906
Apr 9, 2026	0.37	0.37	0.33	0.34	0.34	-9.46%	1,873,346
Apr 8, 2026	0.38	0.40	0.37	0.37	0.37	-	1,270,301
Apr 7, 2026	0.36	0.38	0.35	0.37	0.37	1.37%	481,011
Apr 2, 2026	0.39	0.42	0.36	0.37	0.37	-3.95%	1,081,375
Apr 1, 2026	0.39	0.40	0.37	0.38	0.38	-	1,081,375
Mar 31, 2026	0.36	0.38	0.34	0.38	0.38	5.56%	846,132
Mar 30, 2026	0.37	0.37	0.35	0.36	0.36	-	846,132
Mar 29, 2026	0.37	0.37	0.35	0.36	0.36	-2.70%	132,149
Mar 27, 2026	0.35	0.37	0.35	0.37	0.37	4.23%	378,471
Mar 26, 2026	0.39	0.39	0.35	0.36	0.36	-5.33%	550,752
Mar 25, 2026	0.34	0.38	0.34	0.38	0.38	15.38%	1,383,302
Mar 24, 2026	0.35	0.36	0.33	0.33	0.33	-1.52%	1,383,302
Mar 23, 2026	0.35	0.35	0.32	0.33	0.33	-	1,134,916
Mar 22, 2026	0.35	0.35	0.32	0.33	0.33	-5.71%	1,134,916
Mar 20, 2026	0.35	0.38	0.33	0.35	0.35	-	838,979
Mar 19, 2026	0.38	0.38	0.34	0.35	0.35	-11.39%	1,354,946
Mar 18, 2026	0.41	0.41	0.39	0.40	0.40	1.28%	1,134,502
Mar 17, 2026	0.39	0.41	0.39	0.39	0.39	1.30%	441,565
Mar 16, 2026	0.40	0.41	0.38	0.39	0.39	-6.10%	1,552,894
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