Copper Standard Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	0.55	0.55	0.55	0.55	-	-	-
Mar 18, 2026	0.58	0.58	0.55	0.55	0.55	-	4,500
Mar 17, 2026	0.55	0.55	0.55	0.55	0.55	17.02%	1,250
Mar 16, 2026	0.48	0.48	0.47	0.47	0.47	-11.32%	4,500
Mar 13, 2026	0.53	0.53	0.53	0.53	0.53	-3.64%	500
Mar 12, 2026	0.55	0.55	0.55	0.55	0.55	-	1,000
Mar 11, 2026	0.57	0.57	0.55	0.55	0.55	-6.78%	42,500
Mar 9, 2026	0.59	0.59	0.59	0.59	0.59	-	500
Mar 6, 2026	0.59	0.59	0.59	0.59	0.59	9.26%	1,500
Mar 5, 2026	0.55	0.57	0.54	0.54	0.54	3.85%	7,238
Mar 4, 2026	0.52	0.52	0.52	0.52	0.52	1.96%	15,262
Mar 2, 2026	0.58	0.58	0.51	0.51	0.51	2.00%	1,827
Feb 27, 2026	0.44	0.50	0.44	0.50	0.50	17.65%	50,406
Feb 25, 2026	0.45	0.45	0.43	0.43	0.43	1.19%	10,924
Feb 23, 2026	0.49	0.49	0.42	0.42	0.42	-	3,000
Feb 19, 2026	0.42	0.44	0.42	0.42	0.42	-	12,007
Feb 17, 2026	0.42	0.42	0.42	0.42	0.42	-	18,711
Feb 13, 2026	0.42	0.42	0.42	0.42	0.42	3.70%	1,500
Feb 12, 2026	0.42	0.42	0.41	0.41	0.41	-3.57%	11,250
Feb 9, 2026	0.42	0.42	0.42	0.42	0.42	3.70%	500
Feb 5, 2026	0.41	0.41	0.41	0.41	0.41	-7.95%	2,500
Feb 3, 2026	0.44	0.44	0.44	0.44	0.44	-	4,500
Feb 2, 2026	0.40	0.44	0.40	0.44	0.44	11.39%	3,772
Jan 30, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	5,000
Jan 29, 2026	0.42	0.43	0.40	0.40	0.40	-4.76%	19,007
Jan 28, 2026	0.41	0.42	0.41	0.42	0.42	-	9,000
Jan 27, 2026	0.42	0.42	0.42	0.42	0.42	-	21,520
Jan 26, 2026	0.39	0.43	0.39	0.42	0.42	9.09%	95,000
Jan 23, 2026	0.39	0.39	0.39	0.39	0.39	5.48%	5,500
Jan 22, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	2,333
Jan 21, 2026	0.39	0.39	0.37	0.37	0.37	-5.13%	13,100
Jan 20, 2026	0.39	0.39	0.39	0.39	0.39	2.63%	2,500
Jan 19, 2026	0.38	0.38	0.38	0.38	0.38	-	7,868
Jan 16, 2026	0.38	0.38	0.38	0.38	0.38	8.57%	700
Jan 15, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	115,587
Jan 14, 2026	0.37	0.37	0.36	0.36	0.36	-	33,500
Jan 13, 2026	0.36	0.36	0.36	0.36	0.36	-	40,800
Jan 12, 2026	0.36	0.36	0.36	0.36	0.36	-2.70%	3,000
Jan 9, 2026	0.37	0.37	0.37	0.37	0.37	-	6,000
Jan 8, 2026	0.37	0.37	0.37	0.37	0.37	-	30,000
Jan 6, 2026	0.37	0.37	0.37	0.37	0.37	2.78%	8,280
Dec 31, 2025	0.36	0.36	0.36	0.36	0.36	-4.00%	3,500
Dec 30, 2025	0.38	0.40	0.38	0.38	0.38	7.14%	9,100
Dec 29, 2025	0.36	0.36	0.35	0.35	0.35	-7.89%	9,500
Dec 23, 2025	0.38	0.38	0.38	0.38	0.38	-	1,225
Dec 22, 2025	0.38	0.38	0.38	0.38	0.38	-	17,000
Dec 19, 2025	0.38	0.38	0.38	0.38	0.38	8.57%	7,000
Dec 18, 2025	0.38	0.39	0.35	0.35	0.35	-7.89%	33,233
Dec 17, 2025	0.34	0.38	0.34	0.38	0.38	8.57%	10,000
Dec 16, 2025	0.37	0.37	0.35	0.35	0.35	-5.41%	6,000