Super Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 26, 2025	0.45	0.45	0.44	0.44	-	1.16%	13,000
Mar 25, 2025	0.47	0.47	0.43	0.43	-	-4.44%	65,612
Mar 24, 2025	0.44	0.45	0.43	0.45	-	-2.17%	83,800
Mar 21, 2025	0.45	0.46	0.43	0.46	-	2.22%	33,650
Mar 20, 2025	0.45	0.45	0.43	0.45	-	3.45%	71,575
Mar 19, 2025	0.47	0.47	0.44	0.44	-	-7.45%	13,974
Mar 18, 2025	0.46	0.47	0.44	0.47	-	2.17%	20,000
Mar 17, 2025	0.45	0.46	0.45	0.46	-	-	6,624
Mar 14, 2025	0.47	0.47	0.46	0.46	-	-1.08%	7,700
Mar 13, 2025	0.45	0.47	0.44	0.47	-	3.33%	18,000
Mar 12, 2025	0.48	0.48	0.43	0.45	-	-2.17%	48,500
Mar 11, 2025	0.50	0.50	0.46	0.46	-	-8.00%	41,000
Mar 10, 2025	0.50	0.52	0.50	0.50	-	1.01%	45,500
Mar 7, 2025	0.46	0.50	0.45	0.50	-	15.12%	78,719
Mar 6, 2025	0.46	0.46	0.43	0.43	-	-4.44%	53,798
Mar 5, 2025	0.44	0.46	0.43	0.45	-	4.65%	67,500
Mar 4, 2025	0.40	0.45	0.38	0.43	-	7.50%	105,884
Mar 3, 2025	0.44	0.44	0.40	0.40	-	-11.11%	118,968
Feb 28, 2025	0.42	0.45	0.42	0.45	-	2.27%	146,200
Feb 27, 2025	0.46	0.46	0.44	0.44	-	-4.35%	9,000
Feb 26, 2025	0.48	0.48	0.44	0.46	-	-2.13%	106,500
Feb 25, 2025	0.48	0.48	0.45	0.47	-	-4.08%	87,450
Feb 24, 2025	0.49	0.49	0.48	0.49	-	2.08%	122,102
Feb 21, 2025	0.44	0.48	0.44	0.48	-	6.67%	134,300
Feb 20, 2025	0.48	0.48	0.45	0.45	-	-6.25%	108,618
Feb 19, 2025	0.50	0.50	0.46	0.48	-	-3.03%	80,000
Feb 18, 2025	0.53	0.53	0.49	0.50	-	-1.00%	80,317
Feb 14, 2025	0.48	0.52	0.48	0.50	-	6.38%	153,008
Feb 13, 2025	0.51	0.52	0.47	0.47	-	-14.55%	483,113
Feb 12, 2025	0.62	0.63	0.55	0.55	-	-15.38%	182,239
Feb 11, 2025	0.66	0.67	0.63	0.65	-	-2.99%	97,699
Feb 10, 2025	0.66	0.71	0.65	0.67	-	-4.29%	178,698
Feb 7, 2025	0.76	0.76	0.66	0.70	-	-6.67%	325,693
Feb 6, 2025	0.74	0.75	0.73	0.75	-	10.29%	281,070
Feb 5, 2025	0.83	0.83	0.68	0.68	-	-18.07%	729,669
Feb 4, 2025	0.83	0.83	0.80	0.83	-	1.22%	287,012
Feb 3, 2025	0.78	0.82	0.77	0.82	-	12.33%	915,833
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