Gunnison Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	0.45	0.45	0.43	0.44	-	1.74%	295,124
May 20, 2026	0.45	0.45	0.42	0.43	0.43	-	1,264,393
May 19, 2026	0.42	0.44	0.41	0.43	0.43	-2.27%	1,382,886
May 15, 2026	0.45	0.45	0.44	0.44	0.44	-6.38%	846,986
May 14, 2026	0.47	0.48	0.46	0.47	0.47	-	1,481,732
May 13, 2026	0.49	0.50	0.47	0.47	0.47	-4.08%	1,439,477
May 12, 2026	0.50	0.50	0.47	0.49	0.49	1.03%	769,445
May 11, 2026	0.46	0.50	0.45	0.49	0.49	8.99%	1,672,864
May 8, 2026	0.46	0.46	0.44	0.45	0.45	-2.20%	672,210
May 7, 2026	0.43	0.46	0.42	0.46	0.46	8.33%	1,288,703
May 6, 2026	0.43	0.43	0.42	0.42	0.42	5.00%	1,191,552
May 5, 2026	0.42	0.42	0.40	0.40	0.40	-2.44%	420,100
May 4, 2026	0.43	0.43	0.41	0.41	0.41	-3.53%	900,314
May 1, 2026	0.41	0.43	0.40	0.43	0.43	7.59%	1,116,889
Apr 30, 2026	0.40	0.41	0.40	0.40	0.40	1.28%	473,409
Apr 29, 2026	0.41	0.42	0.39	0.39	0.39	-3.70%	760,956
Apr 28, 2026	0.42	0.43	0.40	0.41	0.41	-5.81%	998,356
Apr 27, 2026	0.43	0.43	0.42	0.43	0.43	-	969,570
Apr 24, 2026	0.42	0.43	0.41	0.43	0.43	2.38%	360,701
Apr 23, 2026	0.43	0.43	0.41	0.42	0.42	-1.18%	808,477
Apr 22, 2026	0.42	0.43	0.42	0.43	0.43	3.66%	575,085
Apr 21, 2026	0.44	0.44	0.41	0.41	0.41	-4.65%	1,344,639
Apr 20, 2026	0.42	0.44	0.41	0.43	0.43	-2.27%	1,965,210
Apr 17, 2026	0.47	0.49	0.43	0.44	0.44	-2.22%	2,363,903
Apr 16, 2026	0.44	0.47	0.44	0.45	0.45	3.45%	3,377,360
Apr 15, 2026	0.43	0.44	0.43	0.44	0.44	1.16%	423,999
Apr 14, 2026	0.43	0.44	0.42	0.43	0.43	1.18%	1,288,356
Apr 13, 2026	0.40	0.43	0.39	0.43	0.43	4.94%	1,387,443
Apr 10, 2026	0.40	0.41	0.39	0.41	0.41	-1.22%	1,722,073
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