Super Copper Corp. (CSE:CUPR)
0.4250
-0.0250 (-5.56%)
Jun 27, 2025, 3:36 PM EDT
Super Copper Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 27, 2025 | 0.46 | 0.46 | 0.42 | 0.43 | - | -5.56% | 82,448 |
Jun 26, 2025 | 0.48 | 0.48 | 0.45 | 0.45 | - | -3.23% | 71,500 |
Jun 25, 2025 | 0.45 | 0.48 | 0.45 | 0.47 | - | 3.91% | 34,812 |
Jun 24, 2025 | 0.53 | 0.53 | 0.44 | 0.45 | - | -2.72% | 57,138 |
Jun 23, 2025 | 0.46 | 0.50 | 0.46 | 0.46 | - | 4.55% | 66,043 |
Jun 20, 2025 | 0.44 | 0.48 | 0.44 | 0.44 | - | 1.15% | 62,870 |
Jun 19, 2025 | 0.41 | 0.44 | 0.41 | 0.44 | - | 6.10% | 54,980 |
Jun 18, 2025 | 0.44 | 0.44 | 0.41 | 0.41 | - | -5.75% | 39,199 |
Jun 17, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | - | - | 33,695 |
Jun 16, 2025 | 0.45 | 0.45 | 0.42 | 0.44 | - | - | 59,970 |
Jun 13, 2025 | 0.44 | 0.44 | 0.42 | 0.44 | - | 1.16% | 33,525 |
Jun 12, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | - | - | 14,503 |
Jun 11, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | 6.17% | 42,395 |
Jun 10, 2025 | 0.38 | 0.43 | 0.38 | 0.41 | - | 6.58% | 152,779 |
Jun 9, 2025 | 0.38 | 0.39 | 0.37 | 0.38 | - | 1.33% | 101,079 |
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 |