Canadian Copper Inc. (CSE:CCI)
Canada · Delayed Price · Currency is CAD 0.2950
-0.0050 (-1.67%)
Oct 31, 2025, 1:33 PM EDT
Canadian Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 5,600 |
| Oct 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 253,330 |
| Oct 29, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 80,373 |
| Oct 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 46,239 |
| Oct 27, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 121,620 |
| Oct 24, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.45% | 55,315 |
| Oct 23, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.33% | 65,575 |
| Oct 22, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 338,435 |
| Oct 21, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -6.25% | 43,003 |
| Oct 20, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 3.23% | 26,175 |
| Oct 17, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -3.13% | 48,253 |
| Oct 16, 2025 | 0.33 | 0.34 | 0.32 | 0.32 | 0.32 | -3.03% | 530,987 |
| Oct 15, 2025 | 0.34 | 0.35 | 0.33 | 0.33 | 0.33 | -1.49% | 559,715 |
| Oct 14, 2025 | 0.32 | 0.35 | 0.32 | 0.34 | 0.34 | 4.69% | 1,094,665 |
| Oct 10, 2025 | 0.35 | 0.35 | 0.32 | 0.32 | 0.32 | -7.25% | 112,878 |
| Oct 9, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | 6.15% | 738,213 |
| Oct 8, 2025 | 0.31 | 0.34 | 0.31 | 0.33 | 0.33 | 10.17% | 164,309 |
| Oct 7, 2025 | 0.33 | 0.35 | 0.29 | 0.30 | 0.30 | -7.81% | 753,276 |
| Oct 6, 2025 | 0.28 | 0.32 | 0.28 | 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 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 239,865 |
| Sep 26, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -2.04% | 166,016 |
| Sep 25, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.77% | 221,271 |
| Sep 24, 2025 | 0.25 | 0.26 | 0.23 | 0.26 | 0.26 | 6.12% | 387,001 |
| Sep 23, 2025 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 13.95% | 398,534 |
| Sep 22, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.88% | 401,141 |
| Sep 19, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 7.89% | 335,397 |
| Sep 18, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 95,475 |
| Sep 17, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 8.11% | 88,492 |
| Sep 16, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 138,744 |
| Sep 15, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 15.62% | 119,788 |
| Sep 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 20,354 |
| Sep 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 81,146 |
| Sep 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 137,074 |
| Sep 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 36,075 |
| Sep 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 315,106 |
| Sep 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 173,480 |
| Sep 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 105,000 |
| Sep 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.45% | 912,665 |
| Sep 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 115,740 |
| Aug 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 146,447 |
| Aug 28, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 156,500 |
| Aug 27, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.25% | 43,057 |
| Aug 26, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 81,039 |
| Aug 25, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 129,674 |
| Aug 22, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 307,506 |
| Aug 21, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.13% | 20,167 |