EGX:COPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2025	0.94	1.01	0.94	0.97	0.97	2.75%	26,641,850
Sep 2, 2025	0.97	0.98	0.94	0.94	0.94	-3.08%	5,439,967
Sep 1, 2025	0.97	0.99	0.94	0.97	0.97	0.93%	13,727,070
Aug 31, 2025	0.98	1.01	0.96	0.97	0.97	-1.53%	7,702,972
Aug 28, 2025	0.99	1.01	0.95	0.98	0.98	-1.21%	12,115,200
Aug 27, 2025	1.01	1.04	0.98	0.99	0.99	-1.68%	34,048,550
Aug 26, 2025	1.06	1.10	0.99	1.01	1.01	-4.81%	41,585,600
Aug 25, 2025	1.04	1.10	1.01	1.06	1.06	1.83%	35,742,830
Aug 24, 2025	0.92	1.08	0.92	1.04	1.04	13.77%	38,530,340
Aug 21, 2025	0.90	0.94	0.89	0.92	0.92	1.78%	25,859,340
Aug 20, 2025	0.91	0.92	0.90	0.90	0.90	-1.64%	6,314,105
Aug 19, 2025	0.90	0.93	0.89	0.91	0.91	1.44%	7,671,417
Aug 18, 2025	0.91	0.93	0.90	0.90	0.90	-0.44%	9,524,679
Aug 17, 2025	0.90	0.92	0.90	0.91	0.91	0.67%	3,848,577
Aug 14, 2025	0.93	0.93	0.90	0.90	0.90	-3.54%	3,662,697
Aug 13, 2025	0.93	0.95	0.92	0.93	0.93	-	4,656,907
Aug 12, 2025	0.96	0.97	0.93	0.93	0.93	-2.92%	11,476,670
Aug 11, 2025	0.91	0.96	0.89	0.96	0.96	5.03%	26,350,290
Aug 10, 2025	0.92	0.92	0.91	0.91	0.91	-0.54%	3,406,371
Aug 7, 2025	0.96	0.95	0.92	0.92	0.92	-3.77%	11,121,370
Aug 6, 2025	0.94	0.96	0.91	0.96	0.96	1.70%	17,917,520
Aug 5, 2025	0.92	0.94	0.90	0.94	0.94	2.40%	27,985,390
Aug 4, 2025	0.88	1.06	0.87	0.92	0.92	4.09%	49,368,420
Aug 3, 2025	0.80	0.89	0.80	0.88	0.88	10.12%	30,280,530
Jul 31, 2025	0.80	0.84	0.80	0.80	0.80	0.38%	6,204,862
Jul 30, 2025	0.82	0.84	0.78	0.80	0.80	-2.33%	22,238,060
Jul 29, 2025	0.79	0.82	0.80	0.82	0.82	2.77%	28,566,030
Jul 28, 2025	0.80	0.81	0.79	0.79	0.79	-0.50%	11,083,020
Jul 27, 2025	0.81	0.81	0.79	0.80	0.80	-1.48%	8,625,107
Jul 23, 2025	0.80	0.81	0.79	0.81	0.81	1.38%	5,820,214
Jul 22, 2025	0.80	0.82	0.79	0.80	0.80	0.25%	14,382,380
Jul 21, 2025	0.80	0.82	0.78	0.80	0.80	-	26,118,850
Jul 20, 2025	0.75	0.80	0.74	0.80	0.80	6.98%	31,238,050
Jul 17, 2025	0.72	0.75	0.71	0.75	0.75	3.04%	15,939,920
Jul 16, 2025	0.74	0.74	0.72	0.72	0.72	-2.30%	13,036,410
Jul 15, 2025	0.72	0.77	0.72	0.74	0.74	3.50%	38,950,070
Jul 14, 2025	0.73	0.74	0.70	0.72	0.72	-2.59%	12,042,000
Jul 13, 2025	0.68	0.74	0.68	0.73	0.73	7.94%	42,004,360
Jul 10, 2025	0.66	0.72	0.66	0.68	0.68	3.19%	41,004,560
Jul 9, 2025	0.66	0.67	0.65	0.66	0.66	-0.30%	2,339,959
Jul 7, 2025	0.66	0.67	0.64	0.66	0.66	0.46%	29,292,380
Jul 6, 2025	0.65	0.67	0.65	0.66	0.66	1.23%	6,423,192
Jul 2, 2025	0.65	0.68	0.65	0.65	0.65	-0.31%	11,646,320
Jul 1, 2025	0.67	0.68	0.64	0.65	0.65	-2.69%	5,427,442
Jun 30, 2025	0.69	0.69	0.67	0.67	0.67	-2.33%	5,854,645
Jun 29, 2025	0.69	0.70	0.67	0.69	0.69	-0.87%	7,544,833
Jun 25, 2025	0.68	0.70	0.66	0.69	0.69	1.62%	11,462,990
Jun 24, 2025	0.62	0.69	0.63	0.68	0.68	10.19%	10,151,540
Jun 23, 2025	0.61	0.63	0.61	0.62	0.62	0.82%	3,075,115
Jun 22, 2025	0.60	0.62	0.55	0.61	0.61	3.03%	11,251,500