Algo Grande Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	0.71	0.71	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
Aug 27, 2026	0.66	0.67	0.64	0.65	0.65	-2.99%	115,508
Aug 26, 2026	0.63	0.68	0.62	0.67	0.67	4.69%	63,992
Aug 25, 2026	0.63	0.65	0.60	0.64	0.64	-	38,565
Aug 24, 2026	0.64	0.64	0.62	0.64	0.64	3.23%	29,374
Aug 21, 2026	0.60	0.65	0.59	0.62	0.62	1.64%	165,623
Aug 20, 2026	0.57	0.61	0.56	0.61	0.61	7.02%	260,047
Aug 19, 2026	0.59	0.60	0.56	0.57	0.57	-3.39%	101,828
Aug 18, 2026	0.60	0.60	0.55	0.59	0.59	-1.67%	163,154
Aug 17, 2026	0.60	0.61	0.60	0.60	0.60	1.69%	46,360
Aug 14, 2026	0.58	0.62	0.58	0.59	0.59	-3.28%	64,822
Aug 13, 2026	0.63	0.63	0.60	0.61	0.61	-3.17%	153,276
Aug 12, 2026	0.65	0.65	0.63	0.63	0.63	-	39,372
Aug 11, 2026	0.64	0.66	0.62	0.63	0.63	-3.08%	105,444
Aug 10, 2026	0.64	0.68	0.62	0.65	0.65	9.24%	69,633
Aug 7, 2026	0.59	0.60	0.59	0.60	0.60	0.85%	28,501
Aug 6, 2026	0.59	0.59	0.56	0.59	0.59	-1.67%	34,553
Aug 5, 2026	0.56	0.60	0.56	0.60	0.60	7.14%	39,500
Aug 4, 2026	0.51	0.57	0.49	0.56	0.56	15.46%	110,276
Jul 31, 2026	0.53	0.53	0.48	0.49	0.49	-8.49%	47,511
Jul 30, 2026	0.54	0.54	0.51	0.53	0.53	3.92%	24,512
Jul 29, 2026	0.50	0.51	0.50	0.51	0.51	4.08%	23,232
Jul 28, 2026	0.47	0.50	0.46	0.49	0.49	7.69%	77,500
Jul 27, 2026	0.48	0.48	0.46	0.46	0.46	-4.21%	246,515
Jul 24, 2026	0.46	0.48	0.46	0.48	0.48	7.95%	70,010
Jul 23, 2026	0.46	0.46	0.43	0.44	0.44	-2.22%	51,910
Jul 22, 2026	0.48	0.48	0.44	0.45	0.45	-5.26%	233,036
Jul 21, 2026	0.50	0.51	0.48	0.48	0.48	-4.04%	77,600
Jul 20, 2026	0.53	0.53	0.49	0.50	0.50	-1.00%	53,586
Jul 17, 2026	0.53	0.53	0.49	0.50	0.50	-3.85%	68,771
Jul 16, 2026	0.55	0.55	0.52	0.52	0.52	-1.89%	24,898
Jul 15, 2026	0.53	0.53	0.52	0.53	0.53	3.92%	6,096