Coppernico Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.37	0.37	0.35	0.36	0.36	-2.74%	45,968
Mar 26, 2026	0.40	0.40	0.37	0.37	0.37	-3.95%	35,852
Mar 25, 2026	0.37	0.41	0.36	0.38	0.38	2.70%	121,071
Mar 24, 2026	0.36	0.39	0.35	0.37	0.37	10.45%	285,185
Mar 23, 2026	0.29	0.36	0.29	0.34	0.34	17.54%	224,593
Mar 20, 2026	0.30	0.32	0.29	0.29	0.29	-8.06%	66,064
Mar 19, 2026	0.34	0.34	0.27	0.31	0.31	-11.43%	355,296
Mar 18, 2026	0.36	0.36	0.33	0.35	0.35	2.94%	96,979
Mar 17, 2026	0.35	0.36	0.34	0.34	0.34	-	16,001
Mar 16, 2026	0.37	0.37	0.33	0.34	0.34	-2.86%	77,605
Mar 13, 2026	0.39	0.39	0.31	0.35	0.35	-4.11%	335,616
Mar 12, 2026	0.38	0.38	0.36	0.37	0.37	-3.95%	84,376
Mar 11, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	35,934
Mar 10, 2026	0.39	0.39	0.39	0.39	0.39	-2.53%	45,314
Mar 9, 2026	0.40	0.40	0.37	0.40	0.40	-1.25%	251,701
Mar 6, 2026	0.39	0.41	0.39	0.40	0.40	5.26%	135,872
Mar 5, 2026	0.40	0.40	0.38	0.38	0.38	-2.56%	122,335
Mar 4, 2026	0.44	0.44	0.39	0.39	0.39	-6.02%	270,190
Mar 3, 2026	0.44	0.44	0.41	0.42	0.42	-4.60%	384,583
Mar 2, 2026	0.47	0.47	0.44	0.44	0.44	-5.43%	55,355
Feb 27, 2026	0.47	0.47	0.46	0.46	0.46	4.55%	15,937
Feb 26, 2026	0.44	0.45	0.42	0.44	0.44	1.15%	100,229
Feb 25, 2026	0.45	0.45	0.42	0.44	0.44	-3.33%	118,962
Feb 24, 2026	0.47	0.47	0.45	0.45	0.45	-2.17%	150,253
Feb 23, 2026	0.47	0.47	0.46	0.46	0.46	-4.17%	130,583
Feb 20, 2026	0.48	0.49	0.47	0.48	0.48	-	64,720
Feb 19, 2026	0.49	0.50	0.48	0.48	0.48	-4.00%	40,369
Feb 18, 2026	0.50	0.52	0.49	0.50	0.50	-	426,023
Feb 17, 2026	0.48	0.52	0.48	0.50	0.50	5.26%	229,388
Feb 13, 2026	0.48	0.51	0.48	0.48	0.48	-1.04%	258,890
Feb 12, 2026	0.51	0.52	0.47	0.48	0.48	-3.03%	146,883
Feb 11, 2026	0.48	0.52	0.48	0.50	0.50	1.02%	199,052
Feb 10, 2026	0.50	0.50	0.48	0.49	0.49	3.16%	102,972
Feb 9, 2026	0.42	0.48	0.42	0.48	0.48	10.47%	71,244
Feb 6, 2026	0.45	0.45	0.42	0.43	0.43	-6.52%	160,823
Feb 5, 2026	0.49	0.49	0.45	0.46	0.46	-7.07%	137,695
Feb 4, 2026	0.50	0.50	0.49	0.50	0.50	2.06%	77,509
Feb 3, 2026	0.49	0.50	0.48	0.49	0.49	7.78%	93,836
Feb 2, 2026	0.47	0.47	0.45	0.45	0.45	-2.17%	131,612
Jan 30, 2026	0.51	0.52	0.44	0.46	0.46	-11.54%	419,106
Jan 29, 2026	0.52	0.56	0.49	0.52	0.52	4.00%	745,708
Jan 28, 2026	0.46	0.50	0.46	0.50	0.50	11.11%	383,647
Jan 27, 2026	0.45	0.45	0.44	0.45	0.45	4.65%	344,137
Jan 26, 2026	0.41	0.44	0.41	0.43	0.43	7.50%	480,521
Jan 23, 2026	0.40	0.40	0.39	0.40	0.40	-	141,344
Jan 22, 2026	0.39	0.40	0.38	0.40	0.40	8.11%	65,550
Jan 21, 2026	0.38	0.39	0.37	0.37	0.37	1.37%	150,308
Jan 20, 2026	0.36	0.37	0.35	0.37	0.37	1.39%	168,601
Jan 19, 2026	0.39	0.39	0.36	0.36	0.36	-	83,732
Jan 16, 2026	0.39	0.39	0.35	0.36	0.36	-5.26%	474,550