Coppernico Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.27	0.27	0.25	0.25	0.25	-1.97%	24,015
Mar 26, 2026	0.28	0.28	0.26	0.26	0.26	-6.44%	76,920
Mar 25, 2026	0.28	0.30	0.27	0.28	0.28	4.34%	149,969
Mar 24, 2026	0.28	0.28	0.26	0.27	0.27	1.92%	112,822
Mar 23, 2026	0.20	0.26	0.20	0.26	0.26	16.59%	98,875
Mar 20, 2026	0.22	0.23	0.21	0.22	0.22	-2.41%	90,912
Mar 19, 2026	0.24	0.27	0.21	0.23	0.23	-11.05%	355,013
Mar 18, 2026	0.26	0.27	0.24	0.26	0.26	1.82%	177,884
Mar 17, 2026	0.24	0.26	0.24	0.25	0.25	-1.60%	16,020
Mar 16, 2026	0.25	0.26	0.24	0.26	0.26	0.55%	170,666
Mar 13, 2026	0.27	0.27	0.21	0.26	0.26	-1.96%	143,097
Mar 12, 2026	0.28	0.28	0.26	0.26	0.26	-9.62%	46,493
Mar 11, 2026	0.26	0.30	0.26	0.29	0.29	4.65%	15,940
Mar 10, 2026	0.29	0.30	0.28	0.28	0.28	-2.86%	107,725
Mar 9, 2026	0.29	0.29	0.27	0.28	0.28	-3.97%	113,608
Mar 6, 2026	0.28	0.29	0.28	0.29	0.29	3.29%	41,799
Mar 5, 2026	0.31	0.31	0.28	0.29	0.29	-1.59%	133,773
Mar 4, 2026	0.32	0.32	0.29	0.29	0.29	-4.32%	222,957
Mar 3, 2026	0.32	0.33	0.30	0.30	0.30	-5.31%	270,916
Mar 2, 2026	0.32	0.34	0.32	0.32	0.32	-6.02%	53,263
Feb 27, 2026	0.34	0.34	0.33	0.34	0.34	3.31%	63,454
Feb 26, 2026	0.31	0.33	0.31	0.33	0.33	3.03%	104,443
Feb 25, 2026	0.31	0.33	0.30	0.32	0.32	-5.85%	186,456
Feb 24, 2026	0.36	0.36	0.33	0.34	0.34	-0.03%	176,426
Feb 23, 2026	0.33	0.36	0.33	0.34	0.34	-3.57%	85,104
Feb 20, 2026	0.35	0.36	0.34	0.35	0.35	-1.34%	58,748
Feb 19, 2026	0.36	0.36	0.35	0.36	0.36	-1.92%	49,947
Feb 18, 2026	0.37	0.38	0.35	0.36	0.36	-0.84%	99,019
Feb 17, 2026	0.37	0.38	0.33	0.37	0.37	3.96%	228,491
Feb 13, 2026	0.35	0.38	0.35	0.35	0.35	1.00%	300,327
Feb 12, 2026	0.38	0.38	0.34	0.35	0.35	-4.16%	155,854
Feb 11, 2026	0.36	0.38	0.34	0.37	0.37	3.22%	282,674
Feb 10, 2026	0.35	0.37	0.35	0.35	0.35	8.49%	63,550
Feb 9, 2026	0.32	0.34	0.31	0.33	0.33	3.07%	84,096
Feb 6, 2026	0.33	0.33	0.31	0.32	0.32	-5.41%	100,139
Feb 5, 2026	0.38	0.38	0.33	0.33	0.33	-8.10%	164,701
Feb 4, 2026	0.36	0.37	0.36	0.36	0.36	2.65%	126,326
Feb 3, 2026	0.35	0.36	0.35	0.35	0.35	6.07%	91,890
Feb 2, 2026	0.33	0.34	0.33	0.33	0.33	-1.85%	84,548
Jan 30, 2026	0.35	0.39	0.33	0.34	0.34	-12.19%	346,366
Jan 29, 2026	0.38	0.42	0.37	0.39	0.39	6.24%	456,171
Jan 28, 2026	0.36	0.37	0.34	0.37	0.37	9.51%	486,350
Jan 27, 2026	0.32	0.34	0.31	0.33	0.33	6.52%	583,238
Jan 26, 2026	0.28	0.32	0.28	0.31	0.31	9.25%	321,594
Jan 23, 2026	0.29	0.29	0.28	0.29	0.29	-0.59%	198,309
Jan 22, 2026	0.27	0.29	0.27	0.29	0.29	6.78%	121,336
Jan 21, 2026	0.29	0.29	0.27	0.27	0.27	-0.37%	205,513
Jan 20, 2026	0.28	0.28	0.25	0.27	0.27	4.19%	171,865
Jan 16, 2026	0.27	0.28	0.25	0.26	0.26	-6.74%	177,447
Jan 15, 2026	0.29	0.29	0.27	0.28	0.28	1.38%	113,378