Gunnison Copper Corp. (GCUMF)
OTCMKTS
· Delayed Price · Currency is USD
0.2010
-0.0160 (-7.37%)
Apr 17, 2025, 4:00 PM EDT
Gunnison Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -8.66% | 135,025 |
| Apr 22, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -1.83% | 54,509 |
| Apr 21, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 5.97% | 67,497 |
| Apr 17, 2025 | 0.22 | 0.24 | 0.19 | 0.20 | 0.20 | -7.37% | 181,970 |
| Apr 16, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | 13.43% | 55,236 |
| Apr 15, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 10.32% | 36,746 |
| Apr 14, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -3.67% | 30,853 |
| Apr 11, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | 12.50% | 71,099 |
| Apr 10, 2025 | 0.18 | 0.18 | 0.15 | 0.16 | 0.16 | -14.67% | 147,900 |
| Apr 9, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 1.35% | 24,604 |
| Apr 8, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | 3.29% | 48,102 |
| Apr 7, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 11.87% | 22,750 |
| Apr 4, 2025 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | -15.74% | 97,983 |
| Apr 3, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -6.77% | 35,430 |
| Apr 2, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | -0.73% | 20,166 |
| Apr 1, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 8.59% | 17,150 |
| Mar 31, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -0.49% | 54,311 |
| Mar 28, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -7.21% | 42,143 |
| Mar 27, 2025 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | 3.15% | 132,875 |
| Mar 26, 2025 | 0.25 | 0.25 | 0.19 | 0.20 | 0.20 | -20.82% | 145,787 |
| Mar 25, 2025 | 0.29 | 0.30 | 0.25 | 0.25 | 0.25 | -10.46% | 125,835 |
| Mar 24, 2025 | 0.23 | 0.31 | 0.23 | 0.28 | 0.28 | 41.63% | 402,828 |
| Mar 21, 2025 | 0.16 | 0.21 | 0.16 | 0.20 | 0.20 | 23.56% | 473,543 |
| Mar 20, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.27% | 60,500 |
| Mar 19, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 4.11% | 121,200 |
| Mar 18, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.66% | 103,284 |
| Mar 17, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 4.50% | 72,000 |
| Mar 14, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 1.37% | 101,850 |
| Mar 13, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 6.88% | 130,700 |
| Mar 12, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.54% | 20,150 |
| Mar 11, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 0.78% | 171,200 |
| Mar 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.90% | 41,000 |
| Mar 7, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -4.01% | 84,433 |
| Mar 6, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 5.71% | 45,316 |
| Mar 5, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.08% | 115,000 |
| Mar 4, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 3.60% | 102,700 |
| Mar 3, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 4.17% | 98,550 |
| Feb 28, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -8.40% | 213,462 |
| Feb 27, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 1.61% | 110,905 |
| Feb 26, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 3.93% | 207,300 |
| Feb 25, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 2.95% | 10,810 |
| Feb 24, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 0.33% | 95,400 |
| Feb 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.30% | 1,700 |
| Feb 20, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.19% | 75,900 |
| Feb 19, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 0.79% | 6,495 |
| Feb 18, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -1.56% | 67,000 |
| Feb 14, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 2.62% | 55,000 |
| Feb 13, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 1.41% | 8,847 |
| Feb 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.71% | 2,500 |
| Feb 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.17% | 2,400 |