Coppernico Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	0.24	0.25	0.23	0.24	0.24	-0.69%	145,390
Jun 11, 2026	0.26	0.26	0.23	0.25	0.25	-7.20%	591,890
Jun 10, 2026	0.27	0.29	0.26	0.26	0.26	-2.22%	112,992
Jun 9, 2026	0.28	0.28	0.26	0.27	0.27	-3.88%	163,385
Jun 8, 2026	0.30	0.31	0.28	0.28	0.28	-1.44%	106,310
Jun 5, 2026	0.27	0.29	0.27	0.29	0.29	5.56%	167,373
Jun 4, 2026	0.27	0.28	0.27	0.27	0.27	-2.53%	128,916
Jun 3, 2026	0.27	0.30	0.27	0.28	0.28	-2.84%	279,894
Jun 2, 2026	0.30	0.30	0.28	0.29	0.29	-5.60%	154,811
Jun 1, 2026	0.33	0.33	0.29	0.30	0.30	2.44%	99,464
May 29, 2026	0.37	0.37	0.27	0.29	0.29	-3.34%	728,906
May 28, 2026	0.30	0.33	0.30	0.31	0.31	5.17%	832,811
May 27, 2026	0.31	0.32	0.29	0.29	0.29	-1.69%	205,997
May 26, 2026	0.30	0.31	0.29	0.30	0.30	-4.68%	195,819
May 22, 2026	0.34	0.34	0.30	0.31	0.31	-1.75%	72,031
May 21, 2026	0.30	0.32	0.29	0.32	0.32	4.44%	125,981
May 20, 2026	0.31	0.31	0.29	0.30	0.30	-3.86%	179,236
May 19, 2026	0.34	0.35	0.31	0.31	0.31	-10.59%	116,200
May 18, 2026	0.35	0.35	0.34	0.35	0.35	7.16%	76,877
May 15, 2026	0.31	0.33	0.31	0.33	0.33	6.33%	146,983
May 14, 2026	0.32	0.33	0.31	0.31	0.31	-0.55%	67,700
May 13, 2026	0.33	0.33	0.30	0.31	0.31	-4.04%	86,921
May 12, 2026	0.37	0.37	0.30	0.32	0.32	0.20%	485,834
May 11, 2026	0.33	0.34	0.31	0.32	0.32	-2.48%	180,904
May 8, 2026	0.32	0.33	0.30	0.33	0.33	1.26%	58,623
May 7, 2026	0.32	0.33	0.30	0.33	0.33	1.91%	143,168
May 6, 2026	0.45	0.45	0.31	0.32	0.32	-1.39%	155,807
May 5, 2026	0.32	0.34	0.30	0.32	0.32	4.61%	191,967
May 4, 2026	0.50	0.50	0.31	0.31	0.31	-2.48%	190,990
May 1, 2026	0.34	0.34	0.31	0.32	0.32	-0.59%	252,205
Apr 30, 2026	0.34	0.38	0.31	0.32	0.32	-5.88%	678,889
Apr 29, 2026	0.29	0.36	0.27	0.34	0.34	28.29%	1,096,926
Apr 28, 2026	0.27	0.28	0.26	0.27	0.27	-4.12%	53,559
Apr 27, 2026	0.24	0.30	0.24	0.28	0.28	-4.38%	28,388
Apr 24, 2026	0.29	0.30	0.29	0.29	0.29	2.39%	47,209
Apr 23, 2026	0.29	0.30	0.28	0.28	0.28	-4.40%	204,910
Apr 22, 2026	0.28	0.32	0.27	0.30	0.30	5.30%	119,231
Apr 21, 2026	0.28	0.28	0.26	0.28	0.28	0.16%	18,826
Apr 20, 2026	0.28	0.29	0.28	0.28	0.28	5.03%	22,148
Apr 17, 2026	0.26	0.28	0.26	0.27	0.27	-3.05%	65,920
Apr 16, 2026	0.26	0.29	0.26	0.28	0.28	4.06%	118,960
Apr 15, 2026	0.28	0.28	0.26	0.26	0.26	1.70%	80,664
Apr 14, 2026	0.24	0.27	0.24	0.26	0.26	4.78%	84,643
Apr 13, 2026	0.27	0.28	0.24	0.25	0.25	-7.91%	83,286
Apr 10, 2026	0.27	0.27	0.25	0.27	0.27	8.81%	20,455
Apr 9, 2026	0.25	0.25	0.25	0.25	0.25	-0.44%	19,650
Apr 8, 2026	0.24	0.27	0.24	0.25	0.25	10.22%	83,914
Apr 7, 2026	0.24	0.26	0.22	0.23	0.23	-10.41%	89,684
Apr 6, 2026	0.23	0.25	0.23	0.25	0.25	0.30%	21,355
Apr 2, 2026	0.26	0.27	0.25	0.25	0.25	-7.04%	69,336