Algo Grande Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.75	0.76	0.74	0.75	0.75	-	19,976
Mar 5, 2026	0.75	0.75	0.73	0.75	0.75	-1.32%	33,195
Mar 4, 2026	0.78	0.78	0.76	0.76	0.76	4.11%	3,134
Mar 3, 2026	0.77	0.77	0.73	0.73	0.73	-6.41%	9,486
Mar 2, 2026	0.78	0.78	0.77	0.78	0.78	-	22,706
Feb 27, 2026	0.79	0.82	0.77	0.78	0.78	-1.27%	57,342
Feb 26, 2026	0.80	0.80	0.75	0.79	0.79	2.60%	17,352
Feb 25, 2026	0.76	0.80	0.70	0.77	0.77	8.45%	100,133
Feb 24, 2026	0.76	0.76	0.70	0.71	0.71	1.43%	9,135
Feb 23, 2026	0.77	0.77	0.70	0.70	0.70	-10.26%	39,308
Feb 20, 2026	0.79	0.79	0.72	0.78	0.78	1.30%	33,532
Feb 19, 2026	0.78	0.80	0.76	0.77	0.77	-2.53%	30,989
Feb 18, 2026	0.72	0.79	0.70	0.79	0.79	9.72%	102,785
Feb 17, 2026	0.72	0.73	0.70	0.72	0.72	-	155,279
Feb 13, 2026	0.72	0.73	0.70	0.72	0.72	-	67,305
Feb 12, 2026	0.76	0.76	0.69	0.72	0.72	-4.00%	96,697
Feb 11, 2026	0.74	0.77	0.72	0.75	0.75	7.14%	97,956
Feb 10, 2026	0.79	0.79	0.70	0.70	0.70	-10.26%	60,001
Feb 9, 2026	0.79	0.80	0.77	0.78	0.78	1.30%	25,759
Feb 6, 2026	0.80	0.80	0.75	0.77	0.77	1.32%	35,837
Feb 5, 2026	0.91	0.91	0.74	0.76	0.76	-15.56%	106,435
Feb 4, 2026	0.87	0.90	0.85	0.90	0.90	5.88%	74,033
Feb 3, 2026	0.89	0.95	0.83	0.85	0.85	-1.16%	71,137
Feb 2, 2026	0.90	0.96	0.86	0.86	0.86	-9.47%	74,716
Jan 30, 2026	0.94	0.96	0.85	0.95	0.95	-	97,096
Jan 29, 2026	0.95	1.00	0.94	0.95	0.95	5.56%	108,082
Jan 28, 2026	0.81	0.95	0.80	0.90	0.90	13.92%	123,928
Jan 27, 2026	0.74	0.80	0.74	0.79	0.79	11.27%	149,070
Jan 26, 2026	0.77	0.77	0.65	0.71	0.71	-7.19%	456,470
Jan 23, 2026	0.79	0.80	0.74	0.77	0.77	-3.16%	86,700
Jan 22, 2026	0.76	0.80	0.75	0.79	0.79	2.60%	21,680
Jan 21, 2026	0.90	0.90	0.76	0.77	0.77	-12.99%	78,733
Jan 20, 2026	0.84	0.91	0.82	0.89	0.89	4.12%	94,167
Jan 19, 2026	0.78	0.90	0.76	0.85	0.85	8.97%	40,595
Jan 16, 2026	0.83	0.83	0.72	0.78	0.78	-6.02%	121,055
Jan 15, 2026	0.82	0.86	0.82	0.83	0.83	-	36,882
Jan 14, 2026	0.83	0.86	0.82	0.83	0.83	3.75%	67,235
Jan 13, 2026	0.74	0.82	0.74	0.80	0.80	14.29%	74,285
Jan 12, 2026	0.70	0.74	0.70	0.70	0.70	2.94%	27,803
Jan 9, 2026	0.73	0.73	0.67	0.68	0.68	-1.45%	88,588
Jan 8, 2026	0.70	0.70	0.67	0.69	0.69	-1.43%	66,713
Jan 7, 2026	0.77	0.77	0.68	0.70	0.70	-9.09%	50,786
Jan 6, 2026	0.72	0.77	0.72	0.77	0.77	6.94%	92,235
Jan 5, 2026	0.55	0.77	0.55	0.72	0.72	35.85%	76,079
Jan 2, 2026	0.54	0.55	0.51	0.53	0.53	-	36,128
Dec 31, 2025	0.55	0.55	0.51	0.53	0.53	-11.67%	114,900
Dec 30, 2025	0.60	0.70	0.57	0.60	0.60	9.09%	298,768
Dec 29, 2025	0.52	0.60	0.52	0.55	0.55	20.88%	225,679
Dec 24, 2025	0.42	0.49	0.42	0.46	0.46	13.75%	2,200