Canadian Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.48	0.48	0.41	0.41	0.41	-8.89%	114,816
Dec 4, 2025	0.46	0.46	0.43	0.45	0.45	-6.25%	278,001
Dec 3, 2025	0.43	0.50	0.42	0.48	0.48	12.94%	298,558
Dec 2, 2025	0.42	0.44	0.40	0.43	0.43	-	99,696
Dec 1, 2025	0.41	0.44	0.40	0.43	0.43	6.25%	180,070
Nov 28, 2025	0.39	0.41	0.39	0.40	0.40	2.56%	192,272
Nov 27, 2025	0.39	0.39	0.38	0.39	0.39	-	148,400
Nov 26, 2025	0.38	0.40	0.38	0.39	0.39	2.63%	192,772
Nov 25, 2025	0.35	0.38	0.35	0.38	0.38	5.56%	194,610
Nov 24, 2025	0.33	0.36	0.32	0.36	0.36	10.77%	273,583
Nov 21, 2025	0.32	0.35	0.32	0.33	0.33	3.17%	350,094
Nov 20, 2025	0.34	0.35	0.32	0.32	0.32	-10.00%	166,100
Nov 19, 2025	0.31	0.36	0.31	0.35	0.35	20.69%	177,437
Nov 18, 2025	0.32	0.32	0.29	0.29	0.29	-4.92%	230,327
Nov 17, 2025	0.34	0.34	0.31	0.31	0.31	-10.29%	200,013
Nov 14, 2025	0.29	0.35	0.29	0.34	0.34	-	322,431
Nov 13, 2025	0.30	0.36	0.30	0.34	0.34	17.24%	962,894
Nov 12, 2025	0.27	0.29	0.27	0.29	0.29	9.43%	281,580
Nov 11, 2025	0.27	0.28	0.27	0.27	0.27	-3.64%	323,799
Nov 10, 2025	0.30	0.30	0.27	0.28	0.28	-3.51%	199,006
Nov 7, 2025	0.29	0.29	0.27	0.29	0.29	-	85,699
Nov 6, 2025	0.29	0.29	0.28	0.29	0.29	1.79%	25,121
Nov 5, 2025	0.29	0.29	0.28	0.28	0.28	-3.45%	33,699
Nov 4, 2025	0.30	0.30	0.28	0.29	0.29	-	79,547
Nov 3, 2025	0.30	0.30	0.29	0.29	0.29	-1.69%	22,537
Oct 31, 2025	0.30	0.30	0.30	0.30	0.30	-1.67%	21,149
Oct 30, 2025	0.30	0.31	0.30	0.30	0.30	1.69%	253,330
Oct 29, 2025	0.30	0.30	0.30	0.30	0.30	1.72%	80,373
Oct 28, 2025	0.30	0.30	0.29	0.29	0.29	-3.33%	46,239
Oct 27, 2025	0.30	0.30	0.30	0.30	0.30	-	121,620
Oct 24, 2025	0.29	0.30	0.29	0.30	0.30	3.45%	55,315
Oct 23, 2025	0.30	0.30	0.29	0.29	0.29	-3.33%	65,575
Oct 22, 2025	0.31	0.31	0.28	0.30	0.30	-	338,435
Oct 21, 2025	0.32	0.32	0.30	0.30	0.30	-4.76%	43,003
Oct 20, 2025	0.31	0.32	0.31	0.32	0.32	1.61%	26,175
Oct 17, 2025	0.32	0.32	0.30	0.31	0.31	-4.62%	48,253
Oct 16, 2025	0.33	0.35	0.31	0.33	0.33	-1.52%	530,987
Oct 15, 2025	0.34	0.35	0.33	0.33	0.33	-2.94%	559,715
Oct 14, 2025	0.32	0.35	0.32	0.34	0.34	7.94%	1,094,665
Oct 10, 2025	0.35	0.35	0.32	0.32	0.32	-4.55%	112,878
Oct 9, 2025	0.35	0.39	0.33	0.33	0.33	1.54%	738,213
Oct 8, 2025	0.30	0.35	0.30	0.33	0.33	10.17%	164,309
Oct 7, 2025	0.32	0.36	0.29	0.30	0.30	-7.81%	753,276
Oct 6, 2025	0.27	0.35	0.27	0.32	0.32	18.52%	820,968
Oct 3, 2025	0.24	0.28	0.24	0.27	0.27	12.50%	487,832
Oct 2, 2025	0.24	0.24	0.23	0.24	0.24	-	129,885
Oct 1, 2025	0.24	0.24	0.24	0.24	0.24	-	387,605
Sep 30, 2025	0.24	0.24	0.24	0.24	0.24	-	103,222
Sep 29, 2025	0.24	0.25	0.24	0.24	0.24	-	239,865
Sep 26, 2025	0.24	0.25	0.23	0.24	0.24	2.13%	166,016