Super Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	0.38	0.38	0.37	0.38	-	4.17%	62,652
Jun 5, 2025	0.36	0.38	0.36	0.36	-	-2.70%	29,464
Jun 4, 2025	0.36	0.37	0.36	0.37	-	5.71%	15,300
Jun 3, 2025	0.38	0.38	0.35	0.35	-	-5.41%	83,367
Jun 2, 2025	0.39	0.39	0.36	0.37	-	-2.63%	38,862
May 30, 2025	0.38	0.39	0.38	0.38	-	2.70%	48,106
May 29, 2025	0.38	0.38	0.36	0.37	-	-1.33%	87,448
May 28, 2025	0.38	0.38	0.36	0.38	-	7.14%	63,604
May 27, 2025	0.35	0.36	0.33	0.35	-	-	43,866
May 26, 2025	0.35	0.36	0.34	0.35	-	-	35,851
May 23, 2025	0.38	0.38	0.34	0.35	-	-5.41%	127,434
May 22, 2025	0.32	0.40	0.32	0.37	-	21.31%	282,402
May 21, 2025	0.30	0.32	0.30	0.31	-	1.67%	44,727
May 20, 2025	0.29	0.30	0.29	0.30	-	-	21,000
May 16, 2025	0.32	0.32	0.30	0.30	-	-9.09%	13,507
May 15, 2025	0.32	0.33	0.28	0.33	-	4.76%	30,600
May 14, 2025	0.32	0.32	0.31	0.32	-	1.61%	31,023
May 13, 2025	0.30	0.31	0.29	0.31	-	3.33%	16,620
May 12, 2025	0.30	0.30	0.29	0.30	-	3.45%	10,409
May 9, 2025	0.29	0.29	0.28	0.29	-	-	5,500
May 8, 2025	0.25	0.29	0.25	0.29	-	16.00%	55,912
May 7, 2025	0.25	0.25	0.24	0.25	-	-	737,500
May 6, 2025	0.27	0.27	0.24	0.25	-	-5.66%	908,800
May 5, 2025	0.27	0.27	0.26	0.27	-	6.00%	32,059
May 2, 2025	0.25	0.25	0.24	0.25	-	-	204,200
May 1, 2025	0.24	0.25	0.24	0.25	-	-	14,500
Apr 30, 2025	0.25	0.25	0.24	0.25	-	-	38,600
Apr 29, 2025	0.25	0.25	0.24	0.25	-	4.17%	23,925
Apr 28, 2025	0.25	0.25	0.22	0.24	-	-5.88%	77,770
Apr 25, 2025	0.26	0.26	0.23	0.26	-	-	35,841
Apr 24, 2025	0.25	0.26	0.24	0.26	-	2.00%	45,500
Apr 23, 2025	0.25	0.25	0.24	0.25	-	-	20,500
Apr 22, 2025	0.25	0.25	0.24	0.25	-	-	27,500
Apr 21, 2025	0.26	0.26	0.25	0.25	-	2.04%	2,171
Apr 17, 2025	0.26	0.26	0.23	0.25	-	-5.77%	79,564
Apr 16, 2025	0.26	0.26	0.26	0.26	-	-3.70%	15,627
Apr 15, 2025	0.27	0.29	0.27	0.27	-	5.88%	36,002
Apr 14, 2025	0.28	0.29	0.26	0.26	-	-3.77%	96,037
Apr 11, 2025	0.34	0.34	0.27	0.27	-	-22.06%	63,210
Apr 10, 2025	0.37	0.37	0.34	0.34	-	-6.85%	7,500
Apr 9, 2025	0.38	0.38	0.35	0.37	-	-5.19%	39,500
Apr 8, 2025	0.38	0.39	0.38	0.39	-	5.48%	5,500
Apr 7, 2025	0.40	0.40	0.37	0.37	-	-7.59%	42,500
Apr 4, 2025	0.43	0.43	0.39	0.40	-	-4.82%	57,407
Apr 3, 2025	0.41	0.44	0.40	0.42	-	1.22%	16,640
Apr 2, 2025	0.42	0.42	0.40	0.41	-	-	33,000
Apr 1, 2025	0.44	0.44	0.39	0.41	-	-4.65%	37,410
Mar 31, 2025	0.41	0.44	0.41	0.43	-	4.88%	41,000
Mar 28, 2025	0.41	0.42	0.40	0.41	-	1.23%	64,880
Mar 27, 2025	0.45	0.45	0.41	0.41	-	-6.90%	132,001