Algo Grande Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	0.66	0.66	0.64	0.64	-	-	3,000
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
Mar 30, 2026	0.85	0.88	0.77	0.78	0.78	-8.24%	73,289
Mar 27, 2026	0.86	0.88	0.80	0.85	0.85	-2.30%	54,987
Mar 26, 2026	0.79	0.91	0.76	0.87	0.87	6.10%	293,942
Mar 25, 2026	0.62	0.82	0.57	0.82	0.82	36.67%	203,625
Mar 24, 2026	0.62	0.62	0.58	0.60	0.60	-3.23%	86,505
Mar 23, 2026	0.65	0.65	0.62	0.62	0.62	-4.62%	53,677
Mar 20, 2026	0.67	0.68	0.64	0.65	0.65	-	50,986
Mar 19, 2026	0.66	0.66	0.65	0.65	0.65	-1.52%	16,775
Mar 18, 2026	0.70	0.70	0.66	0.66	0.66	-2.94%	26,315
Mar 17, 2026	0.67	0.68	0.65	0.68	0.68	3.03%	52,682
Mar 16, 2026	0.67	0.69	0.65	0.66	0.66	-2.94%	89,862
Mar 13, 2026	0.71	0.73	0.66	0.68	0.68	-	64,290
Mar 12, 2026	0.70	0.70	0.65	0.68	0.68	-2.86%	36,317
Mar 11, 2026	0.71	0.72	0.69	0.70	0.70	-2.78%	58,562