Cyprium Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	0.48	0.49	0.47	0.48	0.48	-	1,279,498
Aug 4, 2026	0.45	0.48	0.45	0.48	0.48	4.40%	1,354,276
Aug 3, 2026	0.45	0.46	0.45	0.46	0.46	2.25%	448,894
Jul 31, 2026	0.43	0.46	0.43	0.45	0.45	4.71%	1,076,133
Jul 30, 2026	0.43	0.43	0.42	0.43	0.43	1.19%	908,626
Jul 29, 2026	0.44	0.44	0.42	0.42	0.42	-1.18%	18,457
Jul 28, 2026	0.42	0.43	0.41	0.43	0.43	2.41%	221,696
Jul 27, 2026	0.42	0.43	0.42	0.42	0.42	-1.19%	198,168
Jul 24, 2026	0.42	0.43	0.41	0.42	0.42	-6.67%	456,975
Jul 23, 2026	0.45	0.45	0.43	0.45	0.45	3.45%	366,188
Jul 22, 2026	0.43	0.45	0.43	0.44	0.44	4.82%	530,965
Jul 21, 2026	0.42	0.42	0.41	0.42	0.42	-1.19%	1,177,074
Jul 20, 2026	0.41	0.43	0.41	0.42	0.42	-1.18%	5,883,796
Jul 17, 2026	0.43	0.46	0.40	0.43	0.43	1.19%	5,604,468
Jul 16, 2026	0.42	0.43	0.42	0.42	0.42	-3.45%	87,584
Jul 15, 2026	0.44	0.44	0.42	0.44	0.44	3.57%	251,759
Jul 14, 2026	0.42	0.44	0.41	0.42	0.42	1.20%	658,424
Jul 13, 2026	0.43	0.43	0.41	0.42	0.42	-3.49%	293,569
Jul 10, 2026	0.42	0.44	0.42	0.43	0.43	6.17%	195,523
Jul 9, 2026	0.43	0.43	0.41	0.41	0.41	-4.71%	67,318
Jul 8, 2026	0.42	0.43	0.40	0.43	0.43	-	888,190
Jul 7, 2026	0.46	0.46	0.42	0.43	0.43	-6.59%	552,644
Jul 6, 2026	0.46	0.46	0.44	0.46	0.46	-	544,378
Jul 3, 2026	0.43	0.46	0.42	0.46	0.46	7.06%	1,015,447
Jul 2, 2026	0.41	0.43	0.41	0.43	0.43	3.66%	572,785
Jul 1, 2026	0.46	0.48	0.41	0.41	0.41	-8.89%	1,521,984
Jun 30, 2026	0.42	0.46	0.41	0.45	0.45	12.50%	1,627,132
Jun 29, 2026	0.40	0.44	0.40	0.40	0.40	-2.44%	733,870
Jun 26, 2026	0.39	0.41	0.39	0.41	0.41	7.89%	676,435
Jun 25, 2026	0.39	0.40	0.36	0.38	0.38	-7.32%	1,471,870
Jun 24, 2026	0.37	0.41	0.36	0.41	0.41	9.33%	1,370,223
Jun 23, 2026	0.38	0.38	0.36	0.38	0.38	1.35%	803,678
Jun 22, 2026	0.38	0.40	0.37	0.37	0.37	-2.63%	577,324
Jun 19, 2026	0.41	0.42	0.38	0.38	0.38	-9.52%	606,666
Jun 18, 2026	0.43	0.44	0.42	0.42	0.42	-2.33%	1,989,618
Jun 17, 2026	0.41	0.45	0.41	0.43	0.43	4.88%	653,538
Jun 16, 2026	0.42	0.42	0.39	0.41	0.41	2.50%	1,015,763
Jun 15, 2026	0.39	0.42	0.39	0.40	0.40	6.67%	1,149,729
Jun 12, 2026	0.37	0.38	0.36	0.38	0.38	5.63%	503,689
Jun 11, 2026	0.35	0.36	0.34	0.36	0.36	-2.74%	1,004,369
Jun 10, 2026	0.38	0.38	0.36	0.37	0.37	1.39%	519,711
Jun 9, 2026	0.37	0.38	0.36	0.36	0.36	-1.37%	1,121,310
Jun 5, 2026	0.38	0.38	0.37	0.37	0.37	-2.67%	521,786
Jun 4, 2026	0.39	0.40	0.38	0.38	0.38	-6.25%	1,223,355
Jun 3, 2026	0.41	0.41	0.40	0.40	0.40	-	1,668,942
Jun 2, 2026	0.41	0.41	0.39	0.40	0.40	-1.23%	1,161,143
Jun 1, 2026	0.41	0.41	0.40	0.41	0.41	-1.22%	561,669
May 29, 2026	0.38	0.41	0.38	0.41	0.41	10.81%	1,637,805
May 28, 2026	0.39	0.39	0.37	0.37	0.37	-7.50%	1,363,769
May 27, 2026	0.40	0.40	0.39	0.40	0.40	1.27%	163,813