Coppernico Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2026	0.40	0.40	0.38	0.38	0.38	-1.30%	103,248
Jan 14, 2026	0.40	0.40	0.37	0.39	0.39	-1.28%	186,299
Jan 13, 2026	0.39	0.42	0.38	0.39	0.39	-	220,399
Jan 12, 2026	0.39	0.42	0.37	0.39	0.39	8.33%	274,408
Jan 9, 2026	0.40	0.40	0.36	0.36	0.36	-5.26%	242,678
Jan 8, 2026	0.37	0.39	0.36	0.38	0.38	-3.80%	59,455
Jan 7, 2026	0.40	0.40	0.36	0.40	0.40	-2.47%	163,895
Jan 6, 2026	0.44	0.45	0.40	0.41	0.41	-7.95%	350,607
Jan 5, 2026	0.44	0.45	0.43	0.44	0.44	-2.22%	1,226,469
Jan 2, 2026	0.38	0.45	0.38	0.45	0.45	15.38%	242,539
Dec 31, 2025	0.38	0.40	0.34	0.39	0.39	8.33%	220,444
Dec 30, 2025	0.31	0.36	0.30	0.36	0.36	18.03%	139,206
Dec 29, 2025	0.30	0.31	0.29	0.31	0.31	3.39%	73,116
Dec 24, 2025	0.30	0.30	0.30	0.30	0.30	1.72%	11,202
Dec 23, 2025	0.29	0.29	0.29	0.29	0.29	1.75%	121,750
Dec 22, 2025	0.30	0.30	0.29	0.29	0.29	-	116,606
Dec 19, 2025	0.31	0.31	0.28	0.29	0.29	-5.00%	125,050
Dec 18, 2025	0.30	0.30	0.29	0.30	0.30	3.45%	50,928
Dec 17, 2025	0.30	0.30	0.28	0.29	0.29	5.45%	167,984
Dec 16, 2025	0.29	0.29	0.28	0.28	0.28	-3.51%	86,475
Dec 15, 2025	0.29	0.29	0.29	0.29	0.29	-	174,583
Dec 12, 2025	0.29	0.29	0.29	0.29	0.29	-1.72%	147,956
Dec 11, 2025	0.29	0.32	0.29	0.29	0.29	1.75%	308,036
Dec 10, 2025	0.29	0.30	0.29	0.29	0.29	-1.72%	127,260
Dec 9, 2025	0.28	0.30	0.28	0.29	0.29	7.41%	247,751
Dec 8, 2025	0.28	0.29	0.27	0.27	0.27	-	155,541
Dec 5, 2025	0.26	0.28	0.26	0.27	0.27	3.85%	43,210
Dec 4, 2025	0.28	0.28	0.26	0.26	0.26	-10.34%	116,920
Dec 3, 2025	0.28	0.29	0.24	0.29	0.29	20.83%	496,722
Dec 2, 2025	0.26	0.26	0.24	0.24	0.24	-4.00%	75,068
Dec 1, 2025	0.24	0.26	0.24	0.25	0.25	4.17%	37,336
Nov 28, 2025	0.23	0.24	0.22	0.24	0.24	4.35%	208,438