Algo Grande Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	0.65	0.65	0.63	0.63	0.63	-	34,250
Nov 6, 2026	0.65	0.65	0.62	0.63	0.63	-1.56%	56,830
Nov 5, 2026	0.67	0.67	0.62	0.64	0.64	-5.88%	38,109
Nov 4, 2026	0.68	0.68	0.66	0.68	0.68	4.62%	41,184
Nov 3, 2026	0.66	0.66	0.65	0.65	0.65	-1.52%	28,551
Nov 2, 2026	0.67	0.69	0.66	0.66	0.66	4.76%	108,664
Oct 30, 2026	0.69	0.69	0.63	0.63	0.63	-10.00%	93,696
Oct 29, 2026	0.69	0.70	0.66	0.70	0.70	1.45%	131,692
Oct 28, 2026	0.64	0.69	0.62	0.69	0.69	11.29%	465,525
Oct 27, 2026	0.60	0.62	0.56	0.62	0.62	6.90%	76,609
Oct 26, 2026	0.60	0.61	0.58	0.58	0.58	-3.33%	46,344
Oct 23, 2026	0.61	0.61	0.58	0.60	0.60	1.69%	28,567
Oct 22, 2026	0.60	0.62	0.59	0.59	0.59	-6.35%	79,861
Oct 21, 2026	0.63	0.64	0.60	0.63	0.63	6.78%	28,254
Oct 20, 2026	0.57	0.64	0.54	0.59	0.59	3.51%	158,118
Oct 19, 2026	0.57	0.58	0.56	0.57	0.57	-	76,725
Oct 16, 2026	0.59	0.59	0.57	0.57	0.57	-1.72%	35,150
Oct 15, 2026	0.58	0.58	0.56	0.58	0.58	1.75%	7,522
Oct 14, 2026	0.62	0.62	0.57	0.57	0.57	-5.00%	75,421
Oct 13, 2026	0.64	0.64	0.60	0.60	0.60	-6.25%	48,618
Oct 9, 2026	0.60	0.65	0.58	0.64	0.64	8.47%	234,220
Oct 8, 2026	0.58	0.61	0.55	0.59	0.59	7.27%	57,943
Oct 7, 2026	0.59	0.59	0.54	0.55	0.55	-5.17%	185,339
Oct 6, 2026	0.60	0.61	0.58	0.58	0.58	-3.33%	167,412
Oct 5, 2026	0.62	0.63	0.60	0.60	0.60	-3.23%	50,046
Oct 2, 2026	0.66	0.66	0.62	0.62	0.62	-3.13%	63,647
Oct 1, 2026	0.68	0.69	0.63	0.64	0.64	-3.03%	142,286
Sep 30, 2026	0.65	0.68	0.64	0.66	0.66	1.54%	62,487
Sep 29, 2026	0.65	0.65	0.63	0.65	0.65	-	34,604
Sep 28, 2026	0.62	0.65	0.60	0.65	0.65	3.17%	23,010
Sep 25, 2026	0.67	0.67	0.62	0.63	0.63	-1.56%	137,180
Sep 24, 2026	0.71	0.71	0.64	0.64	0.64	-7.25%	201,330
Sep 23, 2026	0.78	0.79	0.69	0.69	0.69	-12.66%	450,748
Sep 22, 2026	0.82	0.82	0.79	0.79	0.79	-2.47%	30,490
Sep 21, 2026	0.75	0.82	0.73	0.81	0.81	8.00%	213,445
Sep 18, 2026	0.75	0.75	0.72	0.75	0.75	-	80,926
Sep 17, 2026	0.74	0.75	0.73	0.75	0.75	2.74%	49,008
Sep 16, 2026	0.79	0.79	0.72	0.73	0.73	-1.35%	40,984
Sep 15, 2026	0.79	0.79	0.71	0.74	0.74	-6.92%	142,196
Sep 14, 2026	0.75	0.84	0.75	0.80	0.80	11.97%	396,549
Sep 11, 2026	0.70	0.71	0.66	0.71	0.71	2.90%	43,060
Sep 10, 2026	0.71	0.71	0.67	0.69	0.69	-5.48%	80,563
Sep 9, 2026	0.68	0.75	0.67	0.73	0.73	7.35%	116,055
Sep 8, 2026	0.59	0.70	0.58	0.68	0.68	17.24%	133,171
Sep 4, 2026	0.57	0.60	0.57	0.58	0.58	1.75%	72,904
Sep 3, 2026	0.58	0.59	0.57	0.57	0.57	-3.39%	114,200
Sep 2, 2026	0.60	0.60	0.58	0.59	0.59	-1.67%	82,042
Sep 1, 2026	0.63	0.63	0.60	0.60	0.60	-4.76%	108,874
Aug 31, 2026	0.67	0.67	0.63	0.63	0.63	-3.08%	158,772
Aug 28, 2026	0.68	0.68	0.65	0.65	0.65	-	23,566