Gunnison Copper Corp. (TSX:GCU)
Canada
· Delayed Price · Currency is CAD 0.3000
+0.0100 (3.45%)
May 20, 2025, 4:00 PM EDT
Gunnison Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 0.28 | 0.31 | 0.28 | 0.30 | - | 3.45% | 253,700 |
| May 16, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | - | 3.57% | 382,300 |
| May 15, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | - | 5.66% | 76,000 |
| May 14, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | - | -1.85% | 44,000 |
| May 13, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | - | 5.88% | 13,200 |
| May 12, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | - | -3.04% | 56,200 |
| May 9, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | - | 3.14% | 27,000 |
| May 8, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | - | - | 30,500 |
| May 7, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | - | -3.77% | 51,600 |
| May 6, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | - | 1.92% | 45,500 |
| May 5, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | -1.89% | 23,500 |
| May 2, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | - | -1.85% | 70,500 |
| May 1, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | - | 3.85% | 9,000 |
| Apr 30, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | - | 1.96% | 53,700 |
| Apr 29, 2025 | 0.26 | 0.28 | 0.26 | 0.26 | - | -5.56% | 149,900 |
| Apr 28, 2025 | 0.30 | 0.30 | 0.27 | 0.27 | - | -5.26% | 91,000 |
| Apr 25, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | - | - | 15,400 |
| Apr 24, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | - | 5.56% | 86,000 |
| Apr 23, 2025 | 0.30 | 0.30 | 0.27 | 0.27 | - | -6.90% | 96,700 |
| Apr 22, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | - | -1.69% | 55,500 |
| Apr 21, 2025 | 0.29 | 0.32 | 0.29 | 0.30 | - | 3.51% | 117,100 |
| Apr 17, 2025 | 0.31 | 0.31 | 0.26 | 0.29 | - | -3.39% | 177,100 |
| Apr 16, 2025 | 0.27 | 0.33 | 0.27 | 0.30 | - | 11.32% | 792,500 |
| Apr 15, 2025 | 0.24 | 0.27 | 0.24 | 0.27 | - | 10.42% | 363,600 |
| Apr 14, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | - | -2.04% | 353,400 |
| Apr 11, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | - | 8.89% | 186,800 |
| Apr 10, 2025 | 0.27 | 0.27 | 0.21 | 0.23 | - | -15.09% | 164,500 |
| Apr 9, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | - | 3.92% | 96,900 |
| Apr 8, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | - | - | 77,100 |
| Apr 7, 2025 | 0.23 | 0.26 | 0.23 | 0.26 | - | 8.51% | 117,800 |
| Apr 4, 2025 | 0.27 | 0.27 | 0.23 | 0.24 | - | -7.84% | 389,900 |
| Apr 3, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | - | -12.07% | 358,700 |
| Apr 2, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | 23,900 |
| Apr 1, 2025 | 0.28 | 0.32 | 0.28 | 0.29 | - | 3.57% | 398,400 |
| Mar 31, 2025 | 0.28 | 0.29 | 0.26 | 0.28 | - | 9.80% | 110,500 |
| Mar 28, 2025 | 0.30 | 0.31 | 0.26 | 0.26 | - | -13.56% | 615,000 |
| Mar 27, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | - | 3.51% | 225,600 |
| Mar 26, 2025 | 0.34 | 0.34 | 0.28 | 0.29 | - | -19.72% | 1,224,900 |
| Mar 25, 2025 | 0.43 | 0.44 | 0.35 | 0.36 | - | -11.25% | 836,700 |
| Mar 24, 2025 | 0.35 | 0.43 | 0.33 | 0.40 | - | 40.35% | 2,238,500 |
| Mar 21, 2025 | 0.23 | 0.29 | 0.23 | 0.29 | - | 23.91% | 1,031,900 |
| Mar 20, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | 2.22% | 117,100 |
| Mar 19, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | - | 2.27% | 164,900 |
| Mar 18, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | - | 7.32% | 211,200 |
| Mar 17, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | 2.50% | 87,000 |
| Mar 14, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | - | 2.56% | 163,400 |
| Mar 13, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | 5.41% | 53,100 |
| Mar 12, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | -2.63% | 124,600 |
| Mar 11, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 45,000 |
| Mar 10, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | 2.70% | 73,000 |