Canadian Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.54	0.59	0.51	0.57	0.57	7.55%	907,710
Mar 19, 2026	0.56	0.57	0.53	0.53	0.53	-7.02%	698,316
Mar 18, 2026	0.65	0.65	0.57	0.57	0.57	-12.31%	165,730
Mar 17, 2026	0.55	0.66	0.55	0.65	0.65	16.07%	328,276
Mar 16, 2026	0.51	0.61	0.51	0.56	0.56	9.80%	470,184
Mar 13, 2026	0.54	0.54	0.49	0.51	0.51	-	335,656
Mar 12, 2026	0.55	0.55	0.47	0.51	0.51	-8.93%	1,327,100
Mar 11, 2026	0.60	0.60	0.55	0.56	0.56	-1.75%	144,862
Mar 10, 2026	0.59	0.60	0.56	0.57	0.57	-3.39%	348,760
Mar 9, 2026	0.59	0.61	0.55	0.59	0.59	-7.81%	289,397
Mar 6, 2026	0.65	0.66	0.62	0.64	0.64	-1.54%	165,464
Mar 5, 2026	0.68	0.68	0.60	0.65	0.65	-7.14%	323,115
Mar 4, 2026	0.68	0.70	0.64	0.70	0.70	4.48%	103,057
Mar 3, 2026	0.69	0.69	0.62	0.67	0.67	-4.29%	390,397
Mar 2, 2026	0.70	0.70	0.68	0.70	0.70	2.94%	132,903
Feb 27, 2026	0.72	0.72	0.68	0.68	0.68	-4.23%	93,215
Feb 26, 2026	0.69	0.72	0.69	0.71	0.71	-1.39%	148,021
Feb 25, 2026	0.74	0.74	0.71	0.72	0.72	-2.70%	70,429
Feb 24, 2026	0.75	0.77	0.71	0.74	0.74	5.71%	173,481
Feb 23, 2026	0.69	0.77	0.69	0.70	0.70	-	110,210
Feb 20, 2026	0.75	0.75	0.68	0.70	0.70	-	100,914
Feb 19, 2026	0.68	0.75	0.67	0.70	0.70	2.94%	112,536
Feb 18, 2026	0.68	0.71	0.68	0.68	0.68	-	61,221
Feb 17, 2026	0.77	0.77	0.67	0.68	0.68	-6.85%	339,874
Feb 13, 2026	0.73	0.75	0.73	0.73	0.73	-1.35%	109,005
Feb 12, 2026	0.76	0.79	0.73	0.74	0.74	-	308,168
Feb 11, 2026	0.75	0.78	0.70	0.74	0.74	4.23%	675,926
Feb 10, 2026	0.74	0.74	0.69	0.71	0.71	-	152,891
Feb 9, 2026	0.62	0.73	0.60	0.71	0.71	26.79%	626,545
Feb 6, 2026	0.57	0.62	0.56	0.56	0.56	-	341,888
Feb 5, 2026	0.66	0.66	0.56	0.56	0.56	-17.65%	745,818
Feb 4, 2026	0.74	0.74	0.67	0.68	0.68	-4.23%	155,088
Feb 3, 2026	0.77	0.79	0.70	0.71	0.71	-2.74%	216,762
Feb 2, 2026	0.74	0.78	0.67	0.73	0.73	-1.35%	258,647
Jan 30, 2026	0.80	0.80	0.70	0.74	0.74	-8.64%	455,885
Jan 29, 2026	0.77	0.81	0.74	0.81	0.81	5.19%	432,237
Jan 28, 2026	0.69	0.82	0.67	0.77	0.77	13.24%	556,121
Jan 27, 2026	0.68	0.70	0.61	0.68	0.68	3.03%	328,866
Jan 26, 2026	0.69	0.73	0.66	0.66	0.66	-	746,028
Jan 23, 2026	0.62	0.66	0.60	0.66	0.66	8.20%	485,472
Jan 22, 2026	0.63	0.63	0.60	0.61	0.61	-	68,634
Jan 21, 2026	0.61	0.65	0.60	0.61	0.61	-	155,690
Jan 20, 2026	0.61	0.64	0.58	0.61	0.61	-	163,704
Jan 19, 2026	0.59	0.61	0.56	0.61	0.61	1.67%	452,692
Jan 16, 2026	0.62	0.62	0.58	0.60	0.60	-3.23%	446,617
Jan 15, 2026	0.61	0.64	0.61	0.62	0.62	-1.59%	168,488
Jan 14, 2026	0.61	0.63	0.59	0.63	0.63	12.50%	332,529
Jan 13, 2026	0.60	0.67	0.56	0.56	0.56	-3.45%	722,394
Jan 12, 2026	0.53	0.60	0.53	0.58	0.58	11.54%	853,276
Jan 9, 2026	0.48	0.52	0.48	0.52	0.52	11.83%	177,720