Coppernico Metals Inc. (TSX:COPR)
Canada
· Delayed Price · Currency is CAD 0.1800
-0.0050 (-2.70%)
Jul 4, 2025, 4:00 PM EDT
Coppernico Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 28,628 |
| Jul 4, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | -2.70% | 20,000 |
| Jul 3, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | - | - | 102,547 |
| Jul 2, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | - | 8.82% | 95,173 |
| Jun 30, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | - | 3.03% | 11,510 |
| Jun 27, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | - | -8.33% | 138,728 |
| Jun 26, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | - | 5.88% | 54,305 |
| Jun 25, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | - | -2.86% | 44,750 |
| Jun 24, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | - | - | 50,000 |
| Jun 23, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | - | 9.37% | 68,750 |
| Jun 20, 2025 | 0.19 | 0.19 | 0.16 | 0.16 | - | -13.51% | 311,749 |
| Jun 19, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | - | - | 22,000 |
| Jun 18, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | - | -2.63% | 49,899 |
| Jun 17, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | - | -5.00% | 58,675 |
| Jun 16, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | - | 11.11% | 14,935 |
| Jun 13, 2025 | 0.19 | 0.20 | 0.18 | 0.18 | - | -2.70% | 71,550 |
| Jun 12, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | - | -5.13% | 25,996 |
| Jun 11, 2025 | 0.20 | 0.20 | 0.18 | 0.20 | - | -4.88% | 99,008 |
| Jun 10, 2025 | 0.20 | 0.21 | 0.19 | 0.21 | - | 2.50% | 56,000 |
| Jun 9, 2025 | 0.22 | 0.22 | 0.19 | 0.20 | - | -2.44% | 120,252 |
| Jun 6, 2025 | 0.20 | 0.25 | 0.20 | 0.21 | - | - | 264,035 |
| Jun 5, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | - | 5.13% | 154,711 |
| Jun 4, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | - | -7.14% | 262,567 |
| Jun 3, 2025 | 0.24 | 0.24 | 0.20 | 0.21 | - | -8.70% | 235,110 |
| Jun 2, 2025 | 0.18 | 0.27 | 0.18 | 0.23 | - | 31.43% | 909,788 |
| May 30, 2025 | 0.14 | 0.18 | 0.14 | 0.18 | - | 29.63% | 625,140 |
| May 29, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 8.00% | 127,033 |
| May 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -3.85% | 147,000 |
| May 27, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | - | 4.00% | 56,156 |
| May 26, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -3.85% | 23,517 |
| May 23, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | - | 4.00% | 22,740 |
| May 22, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | - | - | 70,230 |
| May 21, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | - | 4.17% | 343,208 |
| May 20, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -4.00% | 458,222 |
| May 16, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 45,116 |
| May 15, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | - | -3.85% | 294,577 |
| May 14, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -3.70% | 196,421 |
| May 13, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 65,000 |
| May 12, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 3.85% | 17,750 |
| May 9, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -3.70% | 44,400 |
| May 8, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | - | -6.90% | 66,540 |
| May 7, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | - | - | 97,544 |
| May 6, 2025 | 0.14 | 0.15 | 0.13 | 0.15 | - | 11.54% | 96,705 |
| May 5, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | - | -7.14% | 114,650 |
| May 2, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -3.45% | 36,500 |
| May 1, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | - | - | 27,900 |
| Apr 30, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | - | -3.33% | 805,013 |
| Apr 29, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -3.23% | 240,667 |
| Apr 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 68,300 |
| Apr 25, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | -3.13% | 37,244 |