Cerro de Pasco Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2025	0.52	0.53	0.52	0.52	-	-1.89%	41,350
Jul 15, 2025	0.54	0.54	0.51	0.53	-	-	271,317
Jul 14, 2025	0.54	0.59	0.51	0.53	-	-1.85%	1,623,182
Jul 11, 2025	0.51	0.54	0.50	0.54	-	9.09%	1,174,967
Jul 10, 2025	0.50	0.51	0.48	0.50	-	1.02%	1,071,363
Jul 9, 2025	0.48	0.51	0.48	0.49	-	1.03%	1,533,640
Jul 8, 2025	0.47	0.49	0.46	0.49	-	4.30%	1,403,678
Jul 7, 2025	0.44	0.47	0.44	0.47	-	5.68%	853,016
Jul 4, 2025	0.44	0.44	0.43	0.44	-	2.33%	279,090
Jul 3, 2025	0.46	0.46	0.43	0.43	-	-3.91%	757,738
Jul 2, 2025	0.44	0.47	0.44	0.45	-	2.87%	1,052,153
Jun 30, 2025	0.42	0.44	0.42	0.44	-	3.57%	516,950
Jun 27, 2025	0.44	0.44	0.41	0.42	-	-5.62%	924,879
Jun 26, 2025	0.42	0.45	0.41	0.45	-	8.54%	1,366,788
Jun 25, 2025	0.41	0.43	0.40	0.41	-	1.23%	593,032
Jun 24, 2025	0.41	0.41	0.39	0.41	-	-1.22%	1,106,783
Jun 23, 2025	0.41	0.43	0.41	0.41	-	-	540,994
Jun 20, 2025	0.42	0.42	0.41	0.41	-	0.61%	547,200
Jun 19, 2025	0.42	0.42	0.41	0.41	-	-4.12%	378,844
Jun 18, 2025	0.43	0.44	0.42	0.43	-	2.41%	664,190
Jun 17, 2025	0.43	0.43	0.42	0.42	-	1.22%	670,619
Jun 16, 2025	0.44	0.44	0.40	0.41	-	-3.53%	801,918
Jun 13, 2025	0.44	0.44	0.43	0.43	-	-2.30%	313,204
Jun 12, 2025	0.44	0.45	0.43	0.44	-	1.16%	763,126
Jun 11, 2025	0.44	0.45	0.43	0.43	-	-2.27%	379,953
Jun 10, 2025	0.44	0.45	0.44	0.44	-	-1.12%	643,124
Jun 9, 2025	0.42	0.46	0.42	0.45	-	8.54%	2,212,649
Jun 6, 2025	0.43	0.44	0.41	0.41	-	-2.38%	1,403,971
Jun 5, 2025	0.43	0.45	0.42	0.42	-	2.44%	1,613,447
Jun 4, 2025	0.43	0.44	0.40	0.41	-	-4.65%	1,087,124
Jun 3, 2025	0.42	0.43	0.41	0.43	-	2.38%	847,416
Jun 2, 2025	0.38	0.42	0.38	0.42	-	12.00%	1,605,888
May 30, 2025	0.39	0.40	0.38	0.38	-	-	1,227,609
May 29, 2025	0.36	0.39	0.36	0.38	-	7.14%	1,354,711
May 28, 2025	0.35	0.35	0.35	0.35	-	-	668,466
May 27, 2025	0.33	0.35	0.33	0.35	-	6.87%	1,905,229
May 26, 2025	0.33	0.33	0.33	0.33	-	-0.76%	532,424
May 23, 2025	0.33	0.33	0.32	0.33	-	0.76%	660,628
May 22, 2025	0.32	0.33	0.32	0.33	-	-	233,795
May 21, 2025	0.34	0.34	0.33	0.33	-	-0.76%	671,856
May 20, 2025	0.32	0.34	0.32	0.33	-	4.76%	753,650
May 16, 2025	0.33	0.33	0.31	0.32	-	-4.55%	339,303
May 15, 2025	0.32	0.33	0.32	0.33	-	3.13%	589,555
May 14, 2025	0.34	0.34	0.32	0.32	-	-4.48%	650,747
May 13, 2025	0.36	0.36	0.33	0.34	-	-4.29%	693,830
May 12, 2025	0.35	0.35	0.34	0.35	-	6.06%	1,459,587
May 9, 2025	0.32	0.35	0.31	0.33	-	4.76%	1,919,149
May 8, 2025	0.32	0.33	0.31	0.32	-	3.28%	1,054,068
May 7, 2025	0.31	0.31	0.30	0.31	-	-1.61%	511,783
May 6, 2025	0.30	0.31	0.30	0.31	-	5.08%	1,253,631