Coppernico Metals Inc. (CPPMF)
OTCMKTS
· Delayed Price · Currency is USD
0.0840
-0.0011 (-1.29%)
May 19, 2025, 10:13 AM EDT
Coppernico Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2025 | 0.10 | 0.10 | 0.08 | 0.09 | 0.09 | -6.51% | 2,009 |
| May 16, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 8.90% | 1,166 |
| May 15, 2025 | 0.09 | 0.10 | 0.08 | 0.09 | 0.09 | -6.87% | 307,256 |
| May 14, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -6.43% | 33,644 |
| May 13, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 3.16% | 30,658 |
| May 12, 2025 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | -2.31% | 10,149 |
| May 9, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 2.75% | 4,486 |
| May 8, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -8.20% | 102,806 |
| May 7, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -1.67% | 40,525 |
| May 6, 2025 | 0.10 | 0.12 | 0.09 | 0.10 | 0.10 | 19.15% | 81,010 |
| May 5, 2025 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | -16.19% | 110,336 |
| May 2, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -0.87% | 31,512 |
| May 1, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -2.38% | 31,792 |
| Apr 30, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -1.36% | 18,147 |
| Apr 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.85% | 13,491 |
| Apr 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -6.09% | 31,323 |
| Apr 25, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -0.86% | 31,855 |
| Apr 24, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 5.45% | 45,080 |
| Apr 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.20% | 37,838 |
| Apr 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.46% | 48,274 |
| Apr 21, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -0.44% | 46,832 |
| Apr 17, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.40% | 15,501 |
| Apr 16, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -0.09% | 29,031 |
| Apr 15, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -0.70% | 25,863 |
| Apr 14, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -0.69% | 26,178 |
| Apr 11, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 3.89% | 33,849 |
| Apr 10, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -2.23% | 70,082 |
| Apr 9, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -4.36% | 64,684 |
| Apr 8, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 5.02% | 41,435 |
| Apr 7, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -2.20% | 60,311 |
| Apr 4, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | -2.48% | 18,103 |
| Apr 3, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -2.02% | 257,336 |
| Apr 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.18% | 3,899 |
| Apr 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.13% | 39,764 |
| Mar 31, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 5.16% | 103,200 |
| Mar 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.09% | 24,458 |
| Mar 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.29% | 64,917 |
| Mar 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.09% | 34,836 |
| Mar 25, 2025 | 0.11 | 0.14 | 0.11 | 0.12 | 0.12 | -11.69% | 83,030 |
| Mar 24, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.22% | 30,653 |
| Mar 21, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.94% | 53,341 |
| Mar 20, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 7.14% | 35,972 |
| Mar 19, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -3.95% | 73,032 |
| Mar 18, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 3.18% | 119,532 |
| Mar 17, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 0.08% | 25,358 |
| Mar 14, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -0.81% | 39,198 |
| Mar 13, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | -3.52% | 80,147 |
| Mar 12, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 6.76% | 4,775 |
| Mar 11, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 2.30% | 98,759 |
| Mar 10, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.68% | 133,408 |