Copper Standard Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	0.57	0.57	0.57	0.57	0.57	-1.72%	10,000
Aug 7, 2026	0.58	0.58	0.58	0.58	0.58	7.41%	7,500
Aug 5, 2026	0.54	0.55	0.54	0.54	0.54	20.00%	30,000
Aug 4, 2026	0.45	0.45	0.45	0.45	0.45	-18.18%	1,795
Jul 31, 2026	0.55	0.55	0.55	0.55	0.55	-	3,000
Jul 30, 2026	0.55	0.55	0.55	0.55	0.55	-6.78%	10,000
Jul 28, 2026	0.59	0.59	0.59	0.59	0.59	-1.67%	500
Jul 24, 2026	0.56	0.60	0.55	0.60	0.60	-	20,500
Jul 21, 2026	0.55	0.60	0.55	0.60	0.60	-	4,180
Jul 20, 2026	0.55	0.60	0.55	0.60	0.60	-	3,000
Jul 16, 2026	0.55	0.60	0.55	0.60	0.60	-	31,000
Jul 6, 2026	0.55	0.60	0.55	0.60	0.60	-	1,500
Jun 26, 2026	0.53	0.60	0.53	0.60	0.60	-	11,000
Jun 25, 2026	0.53	0.60	0.53	0.60	0.60	-1.64%	2,500
Jun 22, 2026	0.54	0.61	0.54	0.61	0.61	-	1,000
Jun 17, 2026	0.60	0.61	0.60	0.61	0.61	1.67%	6,500
Jun 15, 2026	0.53	0.60	0.53	0.60	0.60	-	3,000
Jun 12, 2026	0.60	0.60	0.60	0.60	0.60	-1.64%	3,000
Jun 8, 2026	0.61	0.61	0.61	0.61	0.61	15.09%	7,865
May 29, 2026	0.54	0.54	0.53	0.53	0.53	-	1,684
May 27, 2026	0.53	0.53	0.53	0.53	0.53	1.92%	4,600
May 15, 2026	0.54	0.54	0.51	0.52	0.52	4.00%	4,500
May 5, 2026	0.50	0.50	0.50	0.50	0.50	-10.71%	54,712
May 4, 2026	0.55	0.56	0.55	0.56	0.56	12.00%	5,917
Apr 29, 2026	0.50	0.50	0.50	0.50	0.50	-	690
Apr 28, 2026	0.50	0.50	0.50	0.50	0.50	-	700
Apr 27, 2026	0.50	0.50	0.50	0.50	0.50	-7.41%	1,000
Apr 23, 2026	0.52	0.54	0.49	0.54	0.54	10.20%	2,000
Apr 21, 2026	0.49	0.49	0.49	0.49	0.49	-5.77%	800
Apr 20, 2026	0.52	0.52	0.52	0.52	0.52	-1.89%	3,250
Apr 13, 2026	0.48	0.53	0.48	0.53	0.53	-	6,750
Apr 10, 2026	0.54	0.58	0.53	0.53	0.53	-5.36%	11,500
Apr 8, 2026	0.53	0.56	0.53	0.56	0.56	17.89%	2,958
Apr 6, 2026	0.48	0.48	0.48	0.48	0.48	1.06%	500
Mar 27, 2026	0.47	0.47	0.47	0.47	0.47	-14.55%	4,580
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