Canadian Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	0.48	0.48	0.46	0.47	0.47	-2.11%	110,883
Jan 7, 2026	0.47	0.48	0.47	0.48	0.48	1.06%	22,284
Jan 6, 2026	0.50	0.50	0.45	0.47	0.47	-2.08%	185,846
Jan 5, 2026	0.50	0.50	0.47	0.48	0.48	-	167,029
Jan 2, 2026	0.49	0.50	0.46	0.48	0.48	-	232,577
Dec 31, 2025	0.49	0.51	0.48	0.48	0.48	-2.04%	126,976
Dec 30, 2025	0.48	0.50	0.46	0.49	0.49	7.69%	551,012
Dec 29, 2025	0.45	0.48	0.44	0.46	0.46	1.11%	322,182
Dec 24, 2025	0.45	0.45	0.44	0.45	0.45	1.12%	53,919
Dec 23, 2025	0.39	0.45	0.39	0.45	0.45	17.11%	495,415
Dec 22, 2025	0.37	0.40	0.37	0.38	0.38	1.33%	180,068
Dec 19, 2025	0.38	0.39	0.38	0.38	0.38	-2.60%	152,885
Dec 18, 2025	0.39	0.39	0.39	0.39	0.39	-1.28%	21,762
Dec 17, 2025	0.39	0.39	0.38	0.39	0.39	2.63%	83,450
Dec 16, 2025	0.41	0.41	0.38	0.38	0.38	-5.00%	225,430
Dec 15, 2025	0.42	0.42	0.40	0.40	0.40	-2.44%	158,853
Dec 12, 2025	0.40	0.42	0.40	0.41	0.41	5.13%	320,121
Dec 11, 2025	0.40	0.40	0.39	0.39	0.39	-	49,079
Dec 10, 2025	0.42	0.43	0.38	0.39	0.39	-3.70%	184,209
Dec 9, 2025	0.43	0.43	0.40	0.41	0.41	-1.22%	107,900
Dec 8, 2025	0.43	0.43	0.40	0.41	0.41	-	78,154
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