Canadian Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	0.63	0.63	0.61	0.61	0.61	-3.17%	113,143
May 22, 2026	0.62	0.64	0.61	0.63	0.63	1.61%	111,572
May 21, 2026	0.63	0.63	0.61	0.62	0.62	-1.59%	130,251
May 20, 2026	0.65	0.65	0.61	0.63	0.63	-3.08%	134,790
May 19, 2026	0.64	0.66	0.63	0.65	0.65	-	42,967
May 15, 2026	0.67	0.67	0.64	0.65	0.65	-5.80%	154,608
May 14, 2026	0.68	0.69	0.66	0.69	0.69	4.55%	49,070
May 13, 2026	0.69	0.69	0.66	0.66	0.66	-2.94%	378,270
May 12, 2026	0.68	0.69	0.66	0.68	0.68	-	179,000
May 11, 2026	0.65	0.68	0.64	0.68	0.68	4.62%	101,697
May 8, 2026	0.62	0.65	0.62	0.65	0.65	6.56%	85,851
May 7, 2026	0.64	0.64	0.61	0.61	0.61	-3.17%	78,504
May 6, 2026	0.65	0.65	0.62	0.63	0.63	-	202,532
May 5, 2026	0.65	0.66	0.63	0.63	0.63	-3.08%	185,282
May 4, 2026	0.66	0.67	0.65	0.65	0.65	-4.41%	156,100
May 1, 2026	0.68	0.69	0.66	0.68	0.68	-	59,102
Apr 30, 2026	0.69	0.69	0.67	0.68	0.68	-1.45%	92,252
Apr 29, 2026	0.68	0.69	0.67	0.69	0.69	-	107,125
Apr 28, 2026	0.67	0.69	0.67	0.69	0.69	-	75,236
Apr 27, 2026	0.69	0.69	0.67	0.69	0.69	2.99%	158,904
Apr 24, 2026	0.68	0.68	0.66	0.67	0.67	-	155,400
Apr 23, 2026	0.70	0.70	0.67	0.67	0.67	-2.90%	133,285
Apr 22, 2026	0.66	0.70	0.66	0.69	0.69	4.55%	209,832
Apr 21, 2026	0.70	0.70	0.63	0.66	0.66	-2.94%	169,542
Apr 20, 2026	0.69	0.71	0.68	0.68	0.68	-4.23%	140,598
Apr 17, 2026	0.73	0.73	0.68	0.71	0.71	1.43%	309,415
Apr 16, 2026	0.75	0.75	0.70	0.70	0.70	-2.78%	288,307
Apr 15, 2026	0.75	0.76	0.72	0.72	0.72	-5.26%	312,942
Apr 14, 2026	0.65	0.79	0.64	0.76	0.76	22.58%	1,376,985
Apr 13, 2026	0.64	0.64	0.61	0.62	0.62	-4.62%	152,611
Apr 10, 2026	0.68	0.69	0.62	0.65	0.65	-4.41%	729,592
Apr 9, 2026	0.60	0.68	0.58	0.68	0.68	15.25%	1,377,097
Apr 8, 2026	0.55	0.62	0.55	0.59	0.59	7.27%	858,603
Apr 7, 2026	0.56	0.59	0.54	0.55	0.55	-1.79%	337,540
Apr 6, 2026	0.60	0.60	0.56	0.56	0.56	-5.08%	40,441
Apr 2, 2026	0.54	0.60	0.53	0.59	0.59	9.26%	216,360
Apr 1, 2026	0.54	0.56	0.54	0.54	0.54	1.89%	498,301
Mar 31, 2026	0.58	0.58	0.51	0.53	0.53	-3.64%	698,289
Mar 30, 2026	0.60	0.60	0.55	0.55	0.55	-5.17%	194,335
Mar 27, 2026	0.60	0.60	0.55	0.58	0.58	3.57%	258,931
Mar 26, 2026	0.57	0.57	0.56	0.56	0.56	-1.75%	52,800
Mar 25, 2026	0.60	0.64	0.56	0.57	0.57	-1.72%	339,578
Mar 24, 2026	0.58	0.58	0.57	0.58	0.58	-1.69%	125,667
Mar 23, 2026	0.58	0.59	0.55	0.59	0.59	3.51%	379,493
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