Gunnison Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	0.43	0.44	0.41	0.41	0.41	-6.82%	1,219,794
Apr 8, 2026	0.45	0.47	0.44	0.44	0.44	2.33%	2,015,262
Apr 7, 2026	0.46	0.46	0.42	0.43	0.43	-2.27%	374,926
Apr 6, 2026	0.43	0.45	0.43	0.44	0.44	2.33%	312,247
Apr 2, 2026	0.44	0.45	0.42	0.43	0.43	-3.37%	496,713
Apr 1, 2026	0.45	0.45	0.43	0.45	0.45	9.88%	709,957
Mar 31, 2026	0.40	0.42	0.39	0.41	0.41	3.85%	1,167,974
Mar 30, 2026	0.42	0.42	0.38	0.39	0.39	-3.70%	945,400
Mar 27, 2026	0.40	0.41	0.38	0.41	0.41	3.18%	908,178
Mar 26, 2026	0.41	0.41	0.39	0.39	0.39	-4.27%	1,495,935
Mar 25, 2026	0.42	0.42	0.40	0.41	0.41	2.50%	1,690,275
Mar 24, 2026	0.40	0.40	0.39	0.40	0.40	-	331,981
Mar 23, 2026	0.39	0.41	0.38	0.40	0.40	2.56%	1,248,450
Mar 20, 2026	0.44	0.44	0.38	0.39	0.39	-2.50%	1,171,066
Mar 19, 2026	0.42	0.42	0.40	0.40	0.40	-8.05%	2,016,992
Mar 18, 2026	0.46	0.47	0.43	0.44	0.44	-5.43%	828,434
Mar 17, 2026	0.47	0.47	0.45	0.46	0.46	1.10%	407,279
Mar 16, 2026	0.47	0.49	0.44	0.46	0.46	1.11%	985,490
Mar 13, 2026	0.48	0.49	0.45	0.45	0.45	-8.16%	1,054,791
Mar 12, 2026	0.52	0.52	0.49	0.49	0.49	-5.77%	1,121,678
Mar 11, 2026	0.53	0.53	0.51	0.52	0.52	-1.89%	543,328
Mar 10, 2026	0.51	0.54	0.50	0.53	0.53	3.92%	934,990
Mar 9, 2026	0.49	0.52	0.48	0.51	0.51	2.00%	878,007
Mar 6, 2026	0.50	0.52	0.49	0.50	0.50	-	615,031
Mar 5, 2026	0.53	0.53	0.48	0.50	0.50	-5.66%	1,611,051
Mar 4, 2026	0.58	0.58	0.53	0.53	0.53	-3.64%	473,808
Mar 3, 2026	0.57	0.58	0.53	0.55	0.55	-5.17%	1,595,385
Mar 2, 2026	0.60	0.60	0.56	0.58	0.58	-3.33%	2,165,031
Feb 27, 2026	0.61	0.61	0.58	0.60	0.60	-1.64%	776,017
Feb 26, 2026	0.58	0.61	0.55	0.61	0.61	10.91%	1,499,322
Feb 25, 2026	0.55	0.57	0.55	0.55	0.55	-	1,249,866
Feb 24, 2026	0.54	0.55	0.51	0.55	0.55	3.77%	891,880
Feb 23, 2026	0.52	0.54	0.51	0.53	0.53	-	417,312
Feb 20, 2026	0.54	0.55	0.53	0.53	0.53	1.92%	399,212
Feb 19, 2026	0.53	0.53	0.51	0.52	0.52	-0.95%	401,985
Feb 18, 2026	0.54	0.55	0.52	0.53	0.53	-0.94%	301,038
Feb 17, 2026	0.56	0.56	0.50	0.53	0.53	-3.64%	657,862
Feb 13, 2026	0.54	0.55	0.53	0.55	0.55	3.77%	257,024
Feb 12, 2026	0.54	0.55	0.51	0.53	0.53	-1.85%	629,113
Feb 11, 2026	0.54	0.56	0.51	0.54	0.54	-1.82%	653,515
Feb 10, 2026	0.55	0.55	0.53	0.55	0.55	-	217,122
Feb 9, 2026	0.53	0.56	0.51	0.55	0.55	3.77%	472,210
Feb 6, 2026	0.52	0.53	0.50	0.53	0.53	6.00%	647,916
Feb 5, 2026	0.50	0.54	0.49	0.50	0.50	-9.09%	1,718,770
Feb 4, 2026	0.55	0.58	0.52	0.55	0.55	-1.79%	926,099
Feb 3, 2026	0.57	0.60	0.54	0.56	0.56	-	1,162,493
Feb 2, 2026	0.56	0.58	0.55	0.56	0.56	-3.45%	779,679
Jan 30, 2026	0.60	0.60	0.54	0.58	0.58	-6.45%	1,650,311
Jan 29, 2026	0.64	0.64	0.58	0.62	0.62	5.08%	1,690,164
Jan 28, 2026	0.63	0.67	0.59	0.59	0.59	-7.81%	2,495,132