Copper Standard Resources Inc. (CSE:CSR)
Canada
· Delayed Price · Currency is CAD 0.3100
0.00 (0.00%)
Mar 28, 2025, 4:00 PM EST
Copper Standard Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | -1.61% | 25,100 |
| Mar 28, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | - |
| Mar 27, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | 3.33% | 500 |
| Mar 26, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | -14.29% | 28,000 |
| Mar 25, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | 500 |
| Mar 24, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | - |
| Mar 21, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | 12,411 |
| Mar 20, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | -2.78% | 1,000 |
| Mar 19, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | 2.86% | 13,500 |
| Mar 18, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | - |
| Mar 17, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | - |
| Mar 14, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | - |
| Mar 13, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | - |
| Mar 12, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | - |
| Mar 11, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | - |
| Mar 10, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | - |
| Mar 7, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | -5.41% | 2,000 |
| Mar 6, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | - | - |
| Mar 5, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | - | - |
| Mar 4, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | -1.33% | 35,778 |
| Mar 3, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | -10.71% | 700 |
| Feb 28, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | - | - |
| Feb 27, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | - | - |
| Feb 26, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | - | - |
| Feb 25, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | - | - |
| Feb 24, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | - | - |
| Feb 21, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | - | - |
| Feb 20, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | - | - |
| Feb 19, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | - | - | 2,125 |
| Feb 18, 2025 | 0.39 | 0.42 | 0.38 | 0.42 | - | 5.00% | 76,500 |
| Feb 14, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | - |
| Feb 13, 2025 | 0.38 | 0.45 | 0.36 | 0.40 | - | 14.29% | 60,901 |
| Feb 12, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | - | -9.09% | 16,000 |
| Feb 11, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | - | -1.28% | 12,000 |
| Feb 10, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | - | - | 25,000 |
| Feb 7, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | - | -2.50% | 21,400 |
| Feb 6, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | - |
| Feb 5, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | - |
| Feb 4, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | 25,250 |
| Feb 3, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | - | -2.44% | 11,916 |
| Jan 31, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | - | - | - |
| Jan 30, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | - | - | - |
| Jan 29, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | - | -4.65% | 3,591 |
| Jan 28, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | - | - |
| Jan 27, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | -1.15% | 8,670 |
| Jan 24, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | - | - |
| Jan 23, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | - | - |
| Jan 22, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | - | - |
| Jan 21, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | 1.16% | 15,200 |
| Jan 20, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | -4.44% | 66,667 |