Algo Grande Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	0.53	0.54	0.50	0.54	0.54	5.88%	75,450
Jun 29, 2026	0.54	0.59	0.51	0.51	0.51	-7.27%	157,209
Jun 26, 2026	0.55	0.55	0.53	0.55	0.55	1.85%	35,257
Jun 25, 2026	0.58	0.58	0.52	0.54	0.54	-5.26%	111,717
Jun 24, 2026	0.58	0.59	0.56	0.57	0.57	-1.72%	81,079
Jun 23, 2026	0.64	0.64	0.58	0.58	0.58	-10.77%	63,806
Jun 22, 2026	0.66	0.66	0.65	0.65	0.65	1.56%	28,754
Jun 19, 2026	0.58	0.64	0.58	0.64	0.64	6.67%	62,064
Jun 18, 2026	0.66	0.66	0.58	0.60	0.60	-10.45%	90,871
Jun 17, 2026	0.68	0.69	0.66	0.67	0.67	-2.90%	34,050
Jun 16, 2026	0.66	0.70	0.66	0.69	0.69	4.55%	71,987
Jun 15, 2026	0.64	0.68	0.64	0.66	0.66	6.45%	31,451
Jun 12, 2026	0.64	0.64	0.62	0.62	0.62	1.64%	22,750
Jun 11, 2026	0.62	0.64	0.61	0.61	0.61	-1.61%	26,250
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