Canadian Copper Inc. (CSE:CCI)
Canada
· Delayed Price · Currency is CAD 0.1700
-0.0050 (-2.86%)
Mar 28, 2025, 3:51 PM EST
Canadian Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | - | 5.88% | 71,039 |
| Mar 28, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | - | -2.86% | 202,691 |
| Mar 27, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | 6.06% | 2,000 |
| Mar 26, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | -5.71% | 60,862 |
| Mar 25, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | - | 6.06% | 10,500 |
| Mar 24, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | 6.45% | 14,600 |
| Mar 21, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | - | -8.82% | 19,043 |
| Mar 20, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 3.03% | 90,186 |
| Mar 19, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -2.94% | 21,805 |
| Mar 18, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | -2.86% | 8,000 |
| Mar 17, 2025 | 0.18 | 0.18 | 0.16 | 0.18 | - | -2.78% | 102,857 |
| Mar 14, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 27,706 |
| Mar 13, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | -2.70% | 17,763 |
| Mar 12, 2025 | 0.18 | 0.19 | 0.17 | 0.19 | - | 5.71% | 72,948 |
| Mar 11, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | - | -2.78% | 34,110 |
| Mar 10, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | - | -7.69% | 13,260 |
| Mar 7, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | 5.41% | 17,800 |
| Mar 6, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 30,800 |
| Mar 5, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | -2.63% | 65,350 |
| Mar 4, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | - | -7.32% | 33,872 |
| Mar 3, 2025 | 0.20 | 0.21 | 0.19 | 0.21 | - | 2.50% | 57,250 |
| Feb 28, 2025 | 0.21 | 0.21 | 0.17 | 0.20 | - | 5.26% | 299,933 |
| Feb 27, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 126,573 |
| Feb 26, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | - | 5.56% | 82,500 |
| Feb 25, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | - | - | 44,670 |
| Feb 24, 2025 | 0.19 | 0.20 | 0.18 | 0.18 | - | -10.00% | 169,929 |
| Feb 21, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | - | 11.11% | 202,510 |
| Feb 20, 2025 | 0.15 | 0.18 | 0.15 | 0.18 | - | - | 691,129 |
| Feb 19, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | - | 23,000 |
| Feb 18, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | - | 2.86% | 10,100 |
| Feb 14, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | - | 5,120 |
| Feb 13, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | -2.78% | 20,231 |
| Feb 12, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | - | 58,460 |
| Feb 11, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | -2.70% | 1,780,109 |
| Feb 10, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | - | 2.78% | 84,716 |
| Feb 7, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | - | 129,638 |
| Feb 6, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | - | 2.86% | 102,080 |
| Feb 5, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | - | 12.90% | 59,800 |
| Feb 4, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | - | 3.33% | 63,236 |
| Feb 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3.45% | 25,000 |
| Jan 31, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -3.33% | 70,950 |
| Jan 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 7.14% | 56,184 |
| Jan 29, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -6.67% | 176,094 |
| Jan 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 26,500 |
| Jan 27, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | - | - | 248,700 |
| Jan 24, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | - | 3.45% | 124,500 |
| Jan 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 19,045 |
| Jan 22, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | 3.57% | 244,002 |
| Jan 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 149,000 |
| Jan 20, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | 3.70% | 145,037 |