Cerro de Pasco Resources Inc. (TSXV:CDPR)
Canada
· Delayed Price · Currency is CAD 0.3100
+0.0050 (1.64%)
Mar 28, 2025, 9:30 AM EST
Cerro de Pasco Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.33 | 0.33 | 0.29 | 0.31 | - | 1.64% | 2,033,543 |
| Mar 27, 2025 | 0.27 | 0.31 | 0.27 | 0.31 | - | 14.02% | 1,902,026 |
| Mar 26, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | - | 0.94% | 629,749 |
| Mar 25, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | - | 4.95% | 463,709 |
| Mar 24, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | - | -4.72% | 500,432 |
| Mar 21, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | - | 1.92% | 1,768,118 |
| Mar 20, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | -3.70% | 367,309 |
| Mar 19, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | - | 3.85% | 766,866 |
| Mar 18, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | - | -3.70% | 446,175 |
| Mar 17, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | - | 1.89% | 393,905 |
| Mar 14, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | - | - | 339,999 |
| Mar 13, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | - | 1.92% | 780,706 |
| Mar 12, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | 408,944 |
| Mar 11, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | - | -1.89% | 456,216 |
| Mar 10, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | - | -3.64% | 245,370 |
| Mar 7, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | - | 3.77% | 337,451 |
| Mar 6, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | - | 6.00% | 479,018 |
| Mar 5, 2025 | 0.23 | 0.26 | 0.23 | 0.25 | - | 8.70% | 331,392 |
| Mar 4, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | - | -6.12% | 278,838 |
| Mar 3, 2025 | 0.25 | 0.27 | 0.24 | 0.25 | - | -5.77% | 196,434 |
| Feb 28, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | - | 4.00% | 104,493 |
| Feb 27, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | - | -3.85% | 110,509 |
| Feb 26, 2025 | 0.26 | 0.26 | 0.24 | 0.26 | - | 4.00% | 217,103 |
| Feb 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | -1.96% | 206,932 |
| Feb 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | 198,354 |
| Feb 21, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | - | -7.27% | 470,825 |
| Feb 20, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | - | 7.84% | 1,006,042 |
| Feb 19, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | - | -1.92% | 783,844 |
| Feb 18, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | - | -3.70% | 1,077,917 |
| Feb 14, 2025 | 0.29 | 0.29 | 0.26 | 0.27 | - | -10.00% | 841,515 |
| Feb 13, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 173,149 |
| Feb 12, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | - | - | 333,248 |
| Feb 11, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | - | - | 116,996 |
| Feb 10, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | - | -3.23% | 345,249 |
| Feb 7, 2025 | 0.31 | 0.31 | 0.29 | 0.31 | - | - | 245,580 |
| Feb 6, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | - | - | 281,681 |
| Feb 5, 2025 | 0.31 | 0.33 | 0.31 | 0.31 | - | -3.13% | 509,982 |
| Feb 4, 2025 | 0.29 | 0.32 | 0.29 | 0.32 | - | 8.47% | 530,799 |
| Feb 3, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | - | - | 705,465 |
| Jan 31, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | - | - | 233,932 |
| Jan 30, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | - | 3.51% | 273,311 |
| Jan 29, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | - | -1.72% | 112,054 |
| Jan 28, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | - | 3.57% | 250,873 |
| Jan 27, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | - | -3.45% | 272,321 |
| Jan 24, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | 98,476 |
| Jan 23, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | -1.69% | 460,959 |
| Jan 22, 2025 | 0.28 | 0.30 | 0.27 | 0.30 | - | 5.36% | 273,470 |
| Jan 21, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | - | -3.45% | 332,987 |
| Jan 20, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | 161,141 |
| Jan 17, 2025 | 0.27 | 0.30 | 0.26 | 0.29 | - | 7.41% | 475,959 |