Super Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	0.75	0.75	0.72	0.73	-	-1.35%	214,300
Jan 30, 2025	0.69	0.74	0.69	0.74	-	8.82%	286,386
Jan 29, 2025	0.68	0.69	0.66	0.68	-	1.49%	362,972
Jan 28, 2025	0.66	0.67	0.65	0.67	-	3.08%	485,073
Jan 27, 2025	0.69	0.70	0.60	0.65	-	-1.52%	638,962
Jan 24, 2025	0.64	0.66	0.64	0.66	-	6.45%	364,972
Jan 23, 2025	0.59	0.63	0.58	0.62	-	6.90%	750,595
Jan 22, 2025	0.57	0.58	0.55	0.58	-	1.75%	320,388
Jan 21, 2025	0.55	0.57	0.53	0.57	-	9.62%	678,988
Jan 20, 2025	0.50	0.52	0.49	0.52	-	14.29%	430,470
Jan 17, 2025	0.44	0.46	0.43	0.46	-	4.60%	376,170
Jan 16, 2025	0.42	0.44	0.41	0.44	-	4.82%	145,960
Jan 15, 2025	0.43	0.43	0.40	0.42	-	-3.49%	51,207
Jan 14, 2025	0.43	0.43	0.40	0.43	-	-	142,002
Jan 13, 2025	0.45	0.45	0.43	0.43	-	-	198,270
Jan 10, 2025	0.39	0.43	0.39	0.43	-	11.69%	571,830
Jan 9, 2025	0.37	0.39	0.37	0.39	-	6.94%	54,550
Jan 8, 2025	0.36	0.37	0.35	0.36	-	-	159,500
Jan 7, 2025	0.35	0.36	0.35	0.36	-	2.86%	58,300
Jan 6, 2025	0.36	0.36	0.35	0.35	-	-2.78%	3,000
Jan 3, 2025	0.36	0.36	0.35	0.36	-	-	7,110
Jan 2, 2025	0.34	0.37	0.34	0.36	-	5.88%	205,028
Dec 31, 2024	0.33	0.34	0.33	0.34	-	6.25%	26,530
Dec 30, 2024	0.33	0.33	0.32	0.32	-	-3.03%	8,008
Dec 27, 2024	0.34	0.34	0.32	0.33	-	-2.94%	54,150
Dec 24, 2024	0.31	0.35	0.31	0.34	-	13.33%	16,000
Dec 23, 2024	0.33	0.33	0.30	0.30	-	-3.23%	43,300
Dec 20, 2024	0.30	0.34	0.29	0.31	-	6.90%	63,367
Dec 19, 2024	0.29	0.29	0.28	0.29	-	-	28,000
Dec 18, 2024	0.28	0.29	0.27	0.29	-	3.57%	61,500
Dec 17, 2024	0.27	0.28	0.27	0.28	-	3.70%	38,038
Dec 16, 2024	0.27	0.27	0.27	0.27	-	-	7,000
Dec 13, 2024	0.28	0.28	0.27	0.27	-	-3.57%	18,000
Dec 12, 2024	0.28	0.28	0.27	0.28	-	3.70%	12,500
Dec 11, 2024	0.28	0.28	0.27	0.27	-	-3.57%	8,729
Dec 10, 2024	0.28	0.28	0.28	0.28	-	3.70%	1,000
Dec 9, 2024	0.30	0.30	0.27	0.27	-	-10.00%	5,579
Dec 6, 2024	0.30	0.30	0.29	0.30	-	-1.64%	8,000
Dec 5, 2024	0.27	0.31	0.26	0.31	-	15.09%	40,000
Dec 4, 2024	0.28	0.28	0.22	0.27	-	-7.02%	64,844
Dec 3, 2024	0.28	0.29	0.28	0.29	-	1.79%	2,330
Dec 2, 2024	0.29	0.29	0.27	0.28	-	-3.45%	44,118
Nov 29, 2024	0.27	0.31	0.27	0.29	-	11.54%	83,100
Nov 28, 2024	0.26	0.26	0.26	0.26	-	8.33%	31,671
Nov 27, 2024	0.25	0.25	0.24	0.24	-	-4.00%	69,613
Nov 26, 2024	0.28	0.28	0.24	0.25	-	-7.41%	180,001
Nov 25, 2024	0.28	0.28	0.27	0.27	-	-3.57%	16,533
Nov 22, 2024	0.27	0.28	0.27	0.28	-	3.70%	14,550
Nov 21, 2024	0.25	0.27	0.25	0.27	-	3.85%	75,134
Nov 20, 2024	0.24	0.26	0.24	0.26	-	13.04%	65,000
Nov 19, 2024	0.25	0.27	0.23	0.23	-	-2.13%	52,001
Nov 18, 2024	0.25	0.27	0.24	0.24	-	-4.08%	117,010
Nov 15, 2024	0.25	0.26	0.25	0.25	-	2.08%	86,000
Nov 14, 2024	0.25	0.25	0.24	0.24	-	-7.69%	65,000
Nov 13, 2024	0.28	0.28	0.25	0.26	-	4.00%	6,700
Nov 12, 2024	0.24	0.26	0.24	0.25	-	6.38%	165,250
Nov 11, 2024	0.23	0.24	0.22	0.24	-	4.44%	13,400
Nov 8, 2024	0.28	0.28	0.23	0.23	-	-8.16%	37,146
Nov 7, 2024	0.27	0.30	0.25	0.25	-	-2.00%	155,000
Nov 6, 2024	0.27	0.27	0.25	0.25	-	-7.41%	30,114
Nov 5, 2024	0.29	0.29	0.27	0.27	-	-3.57%	23,000
Nov 4, 2024	0.29	0.30	0.28	0.28	-	-3.45%	8,898
Nov 1, 2024	0.29	0.29	0.29	0.29	-	3.57%	5,500
Oct 31, 2024	0.28	0.29	0.28	0.28	-	-	10,500
Oct 30, 2024	0.30	0.30	0.26	0.28	-	-6.67%	20,000
Oct 29, 2024	0.28	0.30	0.27	0.30	-	11.11%	32,570
Oct 28, 2024	0.25	0.28	0.25	0.27	-	8.00%	34,131
Oct 25, 2024	0.26	0.26	0.25	0.25	-	-3.85%	8,000
Oct 24, 2024	0.26	0.26	0.26	0.26	-	-	10,000
Oct 23, 2024	0.26	0.26	0.25	0.26	-	4.00%	10,982
Oct 22, 2024	0.25	0.25	0.23	0.25	-	-	89,050
Oct 21, 2024	0.25	0.26	0.25	0.25	-	-	41,231
Oct 18, 2024	0.26	0.26	0.25	0.25	-	4.17%	9,400
Oct 17, 2024	0.24	0.25	0.21	0.24	-	-	75,537
Oct 16, 2024	0.24	0.30	0.21	0.24	-	-	117,664
Oct 15, 2024	0.28	0.28	0.24	0.24	-	-12.73%	198,537
Oct 11, 2024	0.27	0.29	0.25	0.28	-	-	96,451
Oct 10, 2024	0.29	0.30	0.28	0.28	-	-11.29%	121,002
Oct 9, 2024	0.30	0.31	0.30	0.31	-	3.33%	122,277
Oct 8, 2024	0.30	0.31	0.30	0.30	-	-	58,615