Copper One Resource Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	0.62	0.62	0.58	0.62	-	3.33%	2,509
Apr 30, 2026	0.60	0.65	0.59	0.60	0.60	-	15,625
Apr 29, 2026	0.57	0.66	0.54	0.60	0.60	-7.69%	40,504
Apr 28, 2026	0.60	0.70	0.60	0.65	0.65	-	79,640
Apr 27, 2026	0.65	0.75	0.65	0.65	0.65	-7.14%	135,689
Apr 24, 2026	0.65	0.70	0.65	0.70	0.70	7.69%	59,667
Apr 23, 2026	0.65	0.70	0.55	0.65	0.65	-13.33%	328,350
Apr 22, 2026	0.80	0.80	0.75	0.75	0.75	-6.25%	91,734
Apr 21, 2026	0.80	0.85	0.75	0.80	0.80	-	105,039
Apr 20, 2026	0.80	0.85	0.70	0.80	0.80	6.67%	92,248
Apr 17, 2026	0.70	0.80	0.70	0.75	0.75	15.38%	177,223
Apr 16, 2026	0.65	0.75	0.63	0.65	0.65	-	471,473
Apr 15, 2026	0.60	0.70	0.45	0.65	0.65	18.18%	891,889
Apr 14, 2026	0.55	0.60	0.55	0.55	0.55	-	757,407
Apr 13, 2026	0.60	0.65	0.55	0.55	0.55	-8.33%	652,587
Apr 10, 2026	0.65	0.65	0.60	0.60	0.60	-7.69%	795,959
Apr 9, 2026	0.65	0.70	0.60	0.65	0.65	-	478,097
Apr 8, 2026	0.70	0.75	0.60	0.65	0.65	-	800,939
Apr 7, 2026	0.75	0.75	0.60	0.65	0.65	-13.33%	769,013
Apr 6, 2026	0.75	0.90	0.70	0.75	0.75	-6.25%	337,955
Apr 2, 2026	0.95	0.95	0.70	0.80	0.80	-11.11%	1,138,564
Apr 1, 2026	1.20	1.25	0.90	0.90	0.90	-21.74%	1,256,111
Mar 31, 2026	1.30	1.55	1.10	1.15	1.15	-8.00%	665,521
Mar 30, 2026	1.85	2.05	1.20	1.25	1.25	-26.47%	1,237,716
Mar 27, 2026	1.55	1.70	1.45	1.70	1.70	13.33%	25,615
Mar 26, 2026	1.40	1.50	1.40	1.50	1.50	11.11%	102,933
Mar 25, 2026	1.50	1.80	1.35	1.35	1.35	-6.90%	633,924
Mar 24, 2026	1.70	1.75	1.40	1.45	1.45	-12.12%	303,168
Mar 23, 2026	2.10	2.25	1.60	1.65	1.65	-15.38%	278,461
Mar 20, 2026	2.15	2.20	1.95	1.95	1.95	-7.14%	14,917
Mar 19, 2026	2.05	2.10	2.05	2.10	2.10	-2.33%	2,306
Mar 18, 2026	2.20	2.25	2.15	2.15	2.15	-6.52%	8,677
Mar 17, 2026	2.30	2.35	2.30	2.30	2.30	-4.17%	1,897
Mar 16, 2026	2.20	2.60	2.20	2.40	2.40	-	53,258
Mar 13, 2026	2.35	2.50	2.35	2.40	2.40	4.35%	23,242
Mar 12, 2026	2.35	2.35	2.30	2.30	2.30	-2.13%	655
Mar 11, 2026	2.25	2.35	2.25	2.35	2.35	9.30%	2,980
Mar 10, 2026	2.35	2.40	2.15	2.15	2.15	-8.51%	4,893
Mar 9, 2026	2.30	2.35	2.30	2.35	2.35	2.17%	1,204
Mar 6, 2026	2.20	2.30	2.15	2.30	2.30	9.52%	11,808
Mar 5, 2026	2.15	2.15	2.10	2.10	2.10	-2.33%	4,660
Mar 4, 2026	2.10	2.15	2.10	2.15	2.15	-	3,786
Mar 3, 2026	2.20	2.30	2.10	2.15	2.15	-8.51%	34,141
Mar 2, 2026	2.35	2.50	2.35	2.35	2.35	-2.08%	8,509
Feb 27, 2026	2.40	2.45	2.30	2.40	2.40	2.13%	9,613
Feb 26, 2026	2.10	2.45	2.05	2.35	2.35	14.63%	40,570
Feb 25, 2026	1.95	2.05	1.80	2.05	2.05	7.89%	83,487
Feb 24, 2026	2.05	2.20	1.90	1.90	1.90	-13.64%	76,631
Feb 23, 2026	2.30	2.30	2.00	2.20	2.20	4.76%	43,029
Feb 20, 2026	2.10	2.25	2.00	2.10	2.10	2.44%	48,490