Coppernico Metals Inc. (TSX:COPR)
Canada
· Delayed Price · Currency is CAD 0.1550
-0.0050 (-3.13%)
Apr 25, 2025, 4:00 PM EDT
Coppernico Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | -3.13% | 37,244 |
| Apr 24, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | - | 3.23% | 48,000 |
| Apr 23, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | 3.33% | 96,000 |
| Apr 22, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | - | - | 214,925 |
| Apr 21, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -3.23% | 62,217 |
| Apr 17, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | - | - | 139,500 |
| Apr 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -3.13% | 14,760 |
| Apr 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 66,500 |
| Apr 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3.23% | 102,535 |
| Apr 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -3.13% | 264,500 |
| Apr 10, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | -5.88% | 376,000 |
| Apr 9, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | - | 664,000 |
| Apr 8, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | -2.86% | 36,716 |
| Apr 7, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | - | 2.94% | 125,200 |
| Apr 4, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 330,224 |
| Apr 3, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | - | - | 370,791 |
| Apr 2, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 24,600 |
| Apr 1, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | - | - | 168,850 |
| Mar 31, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | - | -8.11% | 86,500 |
| Mar 28, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | - | 7.25% | 206,000 |
| Mar 27, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | - | 1.47% | 142,100 |
| Mar 26, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 396,750 |
| Mar 25, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | -5.56% | 192,611 |
| Mar 24, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | - | -5.26% | 91,004 |
| Mar 21, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | - | -2.56% | 49,430 |
| Mar 20, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | - | 2.63% | 96,442 |
| Mar 19, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | - | 5.56% | 17,200 |
| Mar 18, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | 2.86% | 188,900 |
| Mar 17, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | - | 2.94% | 153,245 |
| Mar 14, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | -2.86% | 160,100 |
| Mar 13, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | -2.78% | 34,606 |
| Mar 12, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | 2.86% | 38,671 |
| Mar 11, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | - | 2.94% | 152,710 |
| Mar 10, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | - | -5.56% | 193,685 |
| Mar 7, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | - | 2.86% | 152,510 |
| Mar 6, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | -2.78% | 223,310 |
| Mar 5, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | - | -2.70% | 449,572 |
| Mar 4, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | - | -7.50% | 209,439 |
| Mar 3, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | - | 117,805 |
| Feb 28, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | -4.76% | 47,105 |
| Feb 27, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | - | - | 81,000 |
| Feb 26, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | -2.33% | 22,000 |
| Feb 25, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | - | 2.38% | 69,821 |
| Feb 24, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | - | 5.00% | 191,372 |
| Feb 21, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 38,973 |
| Feb 20, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | - | 2.56% | 182,446 |
| Feb 19, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | - | -4.88% | 403,000 |
| Feb 18, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | - | 62,173 |
| Feb 14, 2025 | 0.20 | 0.23 | 0.20 | 0.21 | - | 5.13% | 223,280 |
| Feb 13, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | - | - | 730,870 |