Copper Standard Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 15, 2025	0.37	0.37	0.36	0.36	0.36	-1.37%	9,000
Aug 14, 2025	0.39	0.39	0.37	0.37	0.37	-5.19%	9,500
Aug 13, 2025	0.39	0.39	0.39	0.39	0.39	-	12,850
Aug 7, 2025	0.39	0.39	0.39	0.39	0.39	1.32%	2,625
Aug 5, 2025	0.42	0.42	0.38	0.38	0.38	-8.43%	8,296
Jul 29, 2025	0.42	0.42	0.42	0.42	0.42	-1.19%	500
Jul 23, 2025	0.42	0.42	0.42	0.42	0.42	-	500
Jul 21, 2025	0.42	0.42	0.42	0.42	0.42	-6.67%	4,928
Jul 17, 2025	0.45	0.45	0.45	0.45	0.45	-2.17%	2,500
Jul 10, 2025	0.41	0.46	0.41	0.46	0.46	13.58%	24,992
Jul 9, 2025	0.39	0.42	0.39	0.41	0.41	6.58%	20,500
Jul 7, 2025	0.35	0.38	0.35	0.38	0.38	-	12,184
Jun 30, 2025	0.38	0.38	0.38	0.38	0.38	8.57%	9,500
Jun 27, 2025	0.35	0.35	0.35	0.35	0.35	-	3,000
Jun 23, 2025	0.35	0.35	0.35	0.35	0.35	-	2,300
Jun 20, 2025	0.37	0.37	0.35	0.35	0.35	-10.26%	209,000
Jun 19, 2025	0.39	0.39	0.39	0.39	0.39	-	1,000
Jun 18, 2025	0.36	0.39	0.36	0.39	0.39	11.43%	2,000
Jun 13, 2025	0.36	0.36	0.34	0.35	0.35	-	9,000
Jun 9, 2025	0.35	0.35	0.35	0.35	0.35	-	1,000
Jun 6, 2025	0.35	0.35	0.35	0.35	0.35	-7.89%	50,100
Jun 5, 2025	0.37	0.38	0.37	0.38	0.38	8.57%	22,722
Jun 4, 2025	0.35	0.35	0.35	0.35	0.35	-	1,688
Jun 2, 2025	0.35	0.35	0.35	0.35	0.35	-	1,250
May 30, 2025	0.35	0.35	0.35	0.35	0.35	-	37,500