Copper Standard Resources Inc. (CSE:CSR)
Canada · Delayed Price · Currency is CAD 0.4000
+0.0300 (8.11%)
Dec 5, 2025, 1:30 PM EST
Copper Standard Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.40 | 0.40 | 0.37 | 0.37 | 0.37 | - | 6,500 |
| Dec 4, 2025 | 0.37 | 0.40 | 0.37 | 0.37 | 0.37 | - | 32,600 |
| Dec 3, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 8.82% | 20,000 |
| Dec 2, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -2.86% | 500 |
| Dec 1, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -2.78% | 5,500 |
| Nov 27, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | -10.00% | 48,000 |
| Nov 26, 2025 | 0.37 | 0.40 | 0.36 | 0.40 | 0.40 | - | 5,000 |
| Nov 25, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -4.76% | 2,500 |
| Nov 21, 2025 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | 15.07% | 16,251 |
| Nov 19, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -3.95% | 1,500 |
| Nov 18, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 2.70% | 23,000 |
| Nov 17, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -2.63% | 500 |
| Nov 12, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 1,250 |
| Nov 11, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 2.70% | 3,000 |
| Nov 10, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -7.50% | 4,833 |
| Nov 6, 2025 | 0.37 | 0.40 | 0.36 | 0.40 | 0.40 | 8.11% | 14,500 |
| Nov 4, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -7.50% | 1,000 |
| Oct 31, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 28,000 |
| Oct 30, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 30,000 |
| Oct 28, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 8.11% | 5,000 |
| Oct 22, 2025 | 0.40 | 0.40 | 0.37 | 0.37 | 0.37 | -5.13% | 30,000 |
| Oct 20, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 3,000 |
| Oct 17, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 10,001 |
| Oct 16, 2025 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | 5.41% | 11,235 |
| Oct 14, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -11.90% | 14,750 |
| Oct 9, 2025 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | 7.69% | 10,000 |
| Oct 8, 2025 | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | -4.88% | 2,000 |
| Oct 7, 2025 | 0.37 | 0.41 | 0.37 | 0.41 | 0.41 | - | 2,600 |
| Oct 6, 2025 | 0.39 | 0.41 | 0.39 | 0.41 | 0.41 | - | 1,500 |
| Oct 3, 2025 | 0.39 | 0.41 | 0.39 | 0.41 | 0.41 | 7.89% | 11,350 |
| Oct 1, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 5.56% | 9,500 |
| Sep 30, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -12.20% | 2,000 |
| Sep 29, 2025 | 0.36 | 0.41 | 0.36 | 0.41 | 0.41 | 13.89% | 3,990 |
| Sep 25, 2025 | 0.36 | 0.39 | 0.36 | 0.36 | 0.36 | - | 3,500 |
| Sep 24, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -2.70% | 7,000 |
| Sep 23, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -1.33% | 33,166 |
| Sep 22, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 1,000 |
| Sep 19, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 508 |
| Sep 18, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 500 |
| Sep 17, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 1,000 |
| Sep 16, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 4,415 |
| Sep 15, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.35% | 24,900 |
| Sep 9, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 2,500 |
| Sep 8, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -7.50% | 2,333 |
| Sep 3, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -9.09% | 10,000 |
| Aug 29, 2025 | 0.37 | 0.44 | 0.37 | 0.44 | 0.44 | 20.55% | 9,620 |
| Aug 28, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.39% | 1,000 |
| Aug 27, 2025 | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | -5.26% | 37,000 |
| Aug 26, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 2.70% | 2,000 |
| Aug 25, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 2.78% | 15,500 |