Coppernico Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	0.28	0.29	0.28	0.28	0.28	-2.34%	12,500
Oct 15, 2026	0.27	0.29	0.27	0.29	0.29	7.48%	208,458
Oct 14, 2026	0.29	0.30	0.27	0.27	0.27	-8.10%	188,547
Oct 13, 2026	0.29	0.30	0.27	0.29	0.29	3.12%	162,566
Oct 12, 2026	0.30	0.30	0.28	0.29	0.29	-0.14%	42,462
Oct 9, 2026	0.30	0.32	0.28	0.29	0.29	-1.59%	185,388
Oct 8, 2026	0.27	0.30	0.27	0.29	0.29	9.50%	402,378
Oct 7, 2026	0.28	0.29	0.26	0.26	0.26	-5.07%	117,022
Oct 6, 2026	0.26	0.28	0.26	0.28	0.28	4.73%	114,850
Oct 5, 2026	0.27	0.29	0.26	0.27	0.27	0.15%	174,294
Oct 2, 2026	0.28	0.28	0.26	0.27	0.27	-2.13%	110,763
Oct 1, 2026	0.26	0.27	0.26	0.27	0.27	2.57%	123,001
Sep 30, 2026	0.28	0.28	0.27	0.27	0.27	-2.84%	86,061
Sep 29, 2026	0.28	0.28	0.27	0.27	0.27	-0.10%	95,184
Sep 28, 2026	0.29	0.29	0.26	0.27	0.27	-3.69%	504,748
Sep 25, 2026	0.31	0.31	0.27	0.28	0.28	3.60%	315,181
Sep 24, 2026	0.27	0.28	0.26	0.27	0.27	-1.44%	213,227
Sep 23, 2026	0.28	0.30	0.28	0.28	0.28	-1.53%	94,022
Sep 22, 2026	0.29	0.29	0.28	0.28	0.28	-3.55%	104,680
Sep 21, 2026	0.36	0.36	0.28	0.29	0.29	1.32%	238,746
Sep 18, 2026	0.28	0.29	0.28	0.29	0.29	0.85%	218,414
Sep 17, 2026	0.30	0.30	0.28	0.29	0.29	-7.72%	191,180
Sep 16, 2026	0.30	0.31	0.28	0.31	0.31	4.96%	247,159
Sep 15, 2026	0.30	0.30	0.28	0.30	0.30	0.02%	154,657
Sep 14, 2026	0.32	0.32	0.29	0.30	0.30	-4.74%	120,065
Sep 11, 2026	0.32	0.32	0.31	0.31	0.31	0.91%	181,490
Sep 10, 2026	0.29	0.32	0.29	0.31	0.31	6.56%	312,740
Sep 9, 2026	0.29	0.29	0.29	0.29	0.29	0.28%	25,880
Sep 8, 2026	0.30	0.30	0.29	0.29	0.29	-1.59%	132,325
Sep 4, 2026	0.30	0.30	0.28	0.29	0.29	4.30%	131,091
Sep 3, 2026	0.32	0.32	0.28	0.28	0.28	-2.51%	169,278
Sep 2, 2026	0.29	0.30	0.28	0.29	0.29	0.77%	170,729
Sep 1, 2026	0.30	0.30	0.29	0.29	0.29	-6.52%	141,381
Aug 31, 2026	0.32	0.32	0.30	0.31	0.31	-0.62%	159,278
Aug 28, 2026	0.32	0.33	0.30	0.31	0.31	-3.49%	329,807
Aug 27, 2026	0.32	0.32	0.32	0.32	0.32	-0.63%	242,629
Aug 26, 2026	0.32	0.32	0.31	0.32	0.32	0.38%	79,695
Aug 25, 2026	0.33	0.33	0.30	0.32	0.32	1.85%	122,281
Aug 24, 2026	0.38	0.38	0.31	0.31	0.31	-0.29%	328,868
Aug 21, 2026	0.32	0.33	0.30	0.31	0.31	-0.48%	284,330
Aug 20, 2026	0.32	0.34	0.31	0.32	0.32	0.51%	217,371
Aug 19, 2026	0.35	0.35	0.30	0.31	0.31	2.21%	238,655
Aug 18, 2026	0.31	0.32	0.31	0.31	0.31	-1.29%	228,328
Aug 17, 2026	0.34	0.34	0.31	0.31	0.31	-3.12%	286,657
Aug 14, 2026	0.33	0.34	0.31	0.32	0.32	-	444,749
Aug 13, 2026	0.36	0.36	0.32	0.32	0.32	-4.61%	417,785
Aug 12, 2026	0.36	0.36	0.31	0.34	0.34	5.16%	1,011,613
Aug 11, 2026	0.37	0.37	0.29	0.32	0.32	9.89%	1,762,058
Aug 10, 2026	0.27	0.29	0.26	0.29	0.29	21.33%	544,478
Aug 7, 2026	0.28	0.28	0.24	0.24	0.24	-	131,977