Cerro de Pasco Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.74	0.75	0.66	0.70	0.70	-9.09%	2,756,361
Jan 29, 2026	0.81	0.83	0.74	0.77	0.77	-4.94%	2,099,730
Jan 28, 2026	0.83	0.83	0.79	0.81	0.81	-2.41%	1,037,550
Jan 27, 2026	0.84	0.84	0.79	0.83	0.83	1.22%	899,295
Jan 26, 2026	0.85	0.88	0.79	0.82	0.82	-	2,281,160
Jan 23, 2026	0.83	0.84	0.79	0.82	0.82	-	1,507,663
Jan 22, 2026	0.75	0.83	0.75	0.82	0.82	12.33%	1,662,835
Jan 21, 2026	0.73	0.75	0.70	0.73	0.73	-	865,093
Jan 20, 2026	0.78	0.78	0.72	0.73	0.73	-	1,778,065
Jan 19, 2026	0.65	0.76	0.64	0.73	0.73	15.87%	2,284,192
Jan 16, 2026	0.62	0.64	0.59	0.63	0.63	1.61%	1,294,323
Jan 15, 2026	0.57	0.62	0.55	0.62	0.62	6.90%	2,131,461
Jan 14, 2026	0.55	0.58	0.53	0.58	0.58	7.41%	1,212,129
Jan 13, 2026	0.57	0.58	0.53	0.54	0.54	-1.82%	1,438,851
Jan 12, 2026	0.54	0.57	0.54	0.55	0.55	3.77%	1,317,322
Jan 9, 2026	0.52	0.53	0.52	0.53	0.53	6.00%	648,350
Jan 8, 2026	0.51	0.52	0.50	0.50	0.50	-	643,881
Jan 7, 2026	0.52	0.52	0.49	0.50	0.50	-1.96%	625,764
Jan 6, 2026	0.50	0.53	0.50	0.51	0.51	2.00%	833,675
Jan 5, 2026	0.50	0.52	0.49	0.50	0.50	-	819,303
Jan 2, 2026	0.50	0.51	0.49	0.50	0.50	2.04%	483,367
Dec 31, 2025	0.50	0.50	0.49	0.49	0.49	-1.01%	256,112
Dec 30, 2025	0.51	0.52	0.50	0.50	0.50	-1.00%	434,785
Dec 29, 2025	0.52	0.52	0.49	0.50	0.50	-1.96%	1,578,315
Dec 24, 2025	0.52	0.52	0.49	0.51	0.51	-	321,120
Dec 23, 2025	0.50	0.52	0.50	0.51	0.51	2.00%	750,025
Dec 22, 2025	0.52	0.53	0.50	0.50	0.50	-3.85%	941,288
Dec 19, 2025	0.49	0.52	0.49	0.52	0.52	8.33%	487,302
Dec 18, 2025	0.50	0.50	0.48	0.48	0.48	-2.04%	525,343
Dec 17, 2025	0.49	0.50	0.49	0.49	0.49	2.08%	550,986
Dec 16, 2025	0.53	0.53	0.48	0.48	0.48	-7.69%	893,713
Dec 15, 2025	0.51	0.54	0.51	0.52	0.52	4.00%	957,354
Dec 12, 2025	0.53	0.53	0.50	0.50	0.50	-3.85%	1,068,381
Dec 11, 2025	0.49	0.52	0.49	0.52	0.52	10.64%	929,375
Dec 10, 2025	0.46	0.49	0.46	0.47	0.47	3.30%	646,920
Dec 9, 2025	0.45	0.49	0.45	0.46	0.46	1.11%	1,290,680
Dec 8, 2025	0.47	0.47	0.45	0.45	0.45	-3.23%	476,968
Dec 5, 2025	0.48	0.48	0.46	0.47	0.47	-	258,858
Dec 4, 2025	0.47	0.47	0.45	0.47	0.47	-1.06%	723,096
Dec 3, 2025	0.47	0.48	0.46	0.47	0.47	2.73%	727,098
Dec 2, 2025	0.47	0.47	0.45	0.46	0.46	-0.54%	189,982
Dec 1, 2025	0.47	0.47	0.45	0.46	0.46	-2.13%	1,034,316
Nov 28, 2025	0.48	0.49	0.46	0.47	0.47	1.08%	2,122,492
Nov 27, 2025	0.45	0.47	0.45	0.47	0.47	3.33%	247,092
Nov 26, 2025	0.47	0.48	0.44	0.45	0.45	-3.23%	1,397,471
Nov 25, 2025	0.47	0.47	0.46	0.47	0.47	-1.06%	310,724
Nov 24, 2025	0.45	0.48	0.45	0.47	0.47	5.62%	480,664
Nov 21, 2025	0.45	0.46	0.44	0.45	0.45	-1.11%	476,242
Nov 20, 2025	0.47	0.47	0.44	0.45	0.45	-2.17%	640,679
Nov 19, 2025	0.45	0.48	0.45	0.46	0.46	1.10%	1,061,396