Algo Grande Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	0.65	0.65	0.62	0.62	0.62	-7.46%	11,503
Jun 9, 2026	0.68	0.68	0.62	0.67	0.67	1.52%	25,366
Jun 8, 2026	0.69	0.69	0.66	0.66	0.66	-2.94%	17,862
Jun 5, 2026	0.66	0.70	0.66	0.68	0.68	4.62%	30,884
Jun 4, 2026	0.62	0.65	0.62	0.65	0.65	4.84%	70,605
Jun 3, 2026	0.64	0.65	0.62	0.62	0.62	-3.13%	94,350
Jun 2, 2026	0.63	0.64	0.62	0.64	0.64	-	53,071
Jun 1, 2026	0.68	0.68	0.61	0.64	0.64	-1.54%	149,656
May 29, 2026	0.61	0.65	0.60	0.65	0.65	8.33%	123,222
May 28, 2026	0.61	0.62	0.60	0.60	0.60	-1.64%	118,502
May 27, 2026	0.60	0.62	0.60	0.61	0.61	1.67%	8,237
May 26, 2026	0.62	0.62	0.60	0.60	0.60	-3.23%	41,659
May 25, 2026	0.65	0.65	0.61	0.62	0.62	-4.62%	61,211
May 22, 2026	0.65	0.67	0.65	0.65	0.65	1.56%	6,736
May 21, 2026	0.66	0.66	0.64	0.64	0.64	-	10,091
May 20, 2026	0.63	0.65	0.61	0.64	0.64	3.23%	36,583
May 19, 2026	0.70	0.70	0.62	0.62	0.62	-10.14%	137,475
May 15, 2026	0.67	0.70	0.65	0.69	0.69	-4.17%	146,605
May 14, 2026	0.76	0.78	0.72	0.72	0.72	-5.26%	19,212
May 13, 2026	0.69	0.80	0.68	0.76	0.76	11.76%	146,115
May 12, 2026	0.64	0.69	0.63	0.68	0.68	7.94%	49,992
May 11, 2026	0.65	0.65	0.63	0.63	0.63	-3.08%	14,809
May 8, 2026	0.64	0.66	0.63	0.65	0.65	-1.52%	51,676
May 7, 2026	0.68	0.70	0.65	0.66	0.66	-	73,544
May 6, 2026	0.64	0.67	0.64	0.66	0.66	4.76%	186,001
May 5, 2026	0.63	0.63	0.62	0.63	0.63	0.80%	119,017
May 4, 2026	0.62	0.63	0.62	0.63	0.63	0.81%	96,609
May 1, 2026	0.63	0.63	0.62	0.62	0.62	-	52,801
Apr 30, 2026	0.66	0.66	0.62	0.62	0.62	-4.62%	50,910
Apr 29, 2026	0.65	0.65	0.64	0.65	0.65	-	20,394
Apr 28, 2026	0.66	0.66	0.65	0.65	0.65	-2.99%	14,230
Apr 27, 2026	0.66	0.67	0.64	0.67	0.67	-	62,765
Apr 24, 2026	0.65	0.68	0.65	0.67	0.67	4.69%	155,503
Apr 23, 2026	0.65	0.65	0.61	0.64	0.64	-3.03%	231,288
Apr 22, 2026	0.68	0.68	0.65	0.66	0.66	-1.49%	159,359
Apr 21, 2026	0.71	0.71	0.67	0.67	0.67	-6.94%	113,071
Apr 20, 2026	0.71	0.72	0.70	0.72	0.72	-	30,830
Apr 17, 2026	0.66	0.72	0.65	0.72	0.72	10.77%	41,709
Apr 16, 2026	0.61	0.67	0.61	0.65	0.65	3.17%	23,978
Apr 15, 2026	0.68	0.69	0.61	0.63	0.63	-8.70%	88,551
Apr 14, 2026	0.72	0.72	0.64	0.69	0.69	-1.43%	145,984
Apr 13, 2026	0.72	0.73	0.68	0.70	0.70	-2.78%	57,828
Apr 10, 2026	0.68	0.77	0.68	0.72	0.72	5.88%	56,761
Apr 9, 2026	0.70	0.70	0.68	0.68	0.68	-	16,033
Apr 8, 2026	0.67	0.70	0.66	0.68	0.68	1.49%	23,606
Apr 7, 2026	0.65	0.67	0.64	0.67	0.67	-	17,509
Apr 6, 2026	0.68	0.72	0.64	0.67	0.67	3.08%	36,119
Apr 2, 2026	0.65	0.68	0.65	0.65	0.65	-2.99%	21,261
Apr 1, 2026	0.75	0.75	0.60	0.67	0.67	-10.67%	409,890
Mar 31, 2026	0.78	0.78	0.74	0.75	0.75	-3.85%	34,381