US Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2025	0.08	0.09	0.07	0.08	0.08	-1.52%	261,975
Jul 1, 2025	0.08	0.09	0.07	0.08	0.08	1.41%	123,148
Jun 30, 2025	0.07	0.09	0.07	0.08	0.08	7.08%	142,915
Jun 27, 2025	0.09	0.09	0.07	0.07	0.07	-11.44%	383,600
Jun 26, 2025	0.08	0.08	0.07	0.08	0.08	15.78%	258,905
Jun 25, 2025	0.05	0.07	0.05	0.07	0.07	25.84%	577,890
Jun 24, 2025	0.04	0.06	0.04	0.06	0.06	14.34%	157,350
Jun 23, 2025	0.06	0.06	0.04	0.05	0.05	9.42%	278,772
Jun 20, 2025	0.05	0.05	0.04	0.04	0.04	-12.38%	99,485
Jun 18, 2025	0.06	0.06	0.05	0.05	0.05	-0.20%	229,916
Jun 17, 2025	0.04	0.06	0.04	0.05	0.05	37.10%	948,886
Jun 16, 2025	0.03	0.04	0.03	0.04	0.04	8.20%	20,000
Jun 13, 2025	0.03	0.03	0.03	0.03	0.03	-0.46%	15,000
Jun 12, 2025	0.04	0.04	0.03	0.03	0.03	-12.11%	3,035
Jun 11, 2025	0.04	0.04	0.04	0.04	0.04	-	50
Jun 10, 2025	0.04	0.04	0.04	0.04	0.04	-	30
Jun 9, 2025	0.04	0.04	0.04	0.04	0.04	19.09%	25,300
Jun 6, 2025	0.04	0.04	0.03	0.03	0.03	-7.02%	30,000
Jun 5, 2025	0.04	0.04	0.04	0.04	0.04	-	-
Jun 4, 2025	0.04	0.04	0.04	0.04	0.04	-	-
Jun 3, 2025	0.04	0.04	0.04	0.04	0.04	-	-
Jun 2, 2025	0.04	0.04	0.04	0.04	0.04	5.31%	26,050
May 30, 2025	0.03	0.03	0.03	0.03	0.03	0.75%	1,000
May 29, 2025	0.04	0.04	0.03	0.03	0.03	-11.51%	139,385
May 28, 2025	0.04	0.04	0.04	0.04	0.04	-3.82%	82,490
May 27, 2025	0.04	0.04	0.04	0.04	0.04	7.67%	400
May 23, 2025	0.04	0.04	0.04	0.04	0.04	-6.89%	3,750
May 22, 2025	0.04	0.04	0.04	0.04	0.04	5.83%	121,739
May 21, 2025	0.04	0.04	0.04	0.04	0.04	-6.23%	111,200
May 20, 2025	0.04	0.04	0.04	0.04	0.04	-5.95%	12,200
May 19, 2025	0.03	0.04	0.03	0.04	0.04	16.67%	40,695
May 16, 2025	0.04	0.04	0.04	0.04	0.04	32.84%	2,000
May 15, 2025	0.03	0.03	0.03	0.03	0.03	-21.22%	711
May 14, 2025	0.04	0.04	0.03	0.03	0.03	-13.35%	35,100
May 13, 2025	0.04	0.04	0.04	0.04	0.04	-	-
May 12, 2025	0.03	0.04	0.03	0.04	0.04	9.07%	1,230
May 9, 2025	0.04	0.04	0.04	0.04	0.04	-0.82%	54,484
May 8, 2025	0.03	0.04	0.03	0.04	0.04	17.63%	6,500
May 7, 2025	0.03	0.03	0.03	0.03	0.03	-5.17%	7,381
May 6, 2025	0.03	0.03	0.03	0.03	0.03	0.30%	19,900
May 5, 2025	0.04	0.04	0.03	0.03	0.03	-15.03%	58,490
May 2, 2025	0.03	0.04	0.03	0.04	0.04	-0.41%	53,300
May 1, 2025	0.03	0.04	0.03	0.04	0.04	9.03%	46,200
Apr 30, 2025	0.04	0.04	0.04	0.04	0.04	-1.63%	81,553
Apr 29, 2025	0.03	0.04	0.03	0.04	0.04	7.24%	69,822
Apr 28, 2025	0.03	0.03	0.03	0.03	0.03	-5.07%	52,500
Apr 25, 2025	0.04	0.04	0.03	0.04	0.04	10.94%	150,049
Apr 24, 2025	0.03	0.03	0.03	0.03	0.03	-6.98%	64,000
Apr 23, 2025	0.03	0.03	0.03	0.03	0.03	-2.41%	385
Apr 22, 2025	0.03	0.04	0.03	0.04	0.04	-5.75%	31,000