Cerro de Pasco Resources Inc. (TSXV:CDPR)
Canada · Delayed Price · Currency is CAD 0.4700
0.00 (0.00%)
Oct 22, 2025, 3:58 PM EDT
Cerro de Pasco Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | - | 202,384 |
| Oct 22, 2025 | 0.47 | 0.48 | 0.45 | 0.47 | 0.47 | - | 450,707 |
| Oct 21, 2025 | 0.49 | 0.49 | 0.44 | 0.47 | 0.47 | -9.62% | 4,051,807 |
| Oct 20, 2025 | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | - | 552,658 |
| Oct 17, 2025 | 0.54 | 0.54 | 0.50 | 0.52 | 0.52 | -4.59% | 1,063,666 |
| Oct 16, 2025 | 0.50 | 0.60 | 0.50 | 0.55 | 0.55 | 6.86% | 3,329,289 |
| Oct 15, 2025 | 0.51 | 0.52 | 0.50 | 0.51 | 0.51 | 3.03% | 2,021,432 |
| Oct 14, 2025 | 0.48 | 0.51 | 0.47 | 0.50 | 0.50 | 2.06% | 4,362,598 |
| Oct 10, 2025 | 0.52 | 0.52 | 0.48 | 0.49 | 0.49 | -3.00% | 1,039,739 |
| Oct 9, 2025 | 0.54 | 0.54 | 0.50 | 0.50 | 0.50 | -3.85% | 908,792 |
| Oct 8, 2025 | 0.51 | 0.54 | 0.51 | 0.52 | 0.52 | 4.00% | 807,439 |
| Oct 7, 2025 | 0.51 | 0.52 | 0.50 | 0.50 | 0.50 | -1.96% | 527,829 |
| Oct 6, 2025 | 0.49 | 0.52 | 0.49 | 0.51 | 0.51 | 4.08% | 1,089,812 |
| Oct 3, 2025 | 0.50 | 0.52 | 0.49 | 0.49 | 0.49 | - | 475,325 |
| Oct 2, 2025 | 0.51 | 0.52 | 0.49 | 0.49 | 0.49 | -5.77% | 736,499 |
| Oct 1, 2025 | 0.52 | 0.53 | 0.50 | 0.52 | 0.52 | 4.00% | 367,599 |
| Sep 30, 2025 | 0.53 | 0.53 | 0.50 | 0.50 | 0.50 | -5.66% | 464,153 |
| Sep 29, 2025 | 0.55 | 0.58 | 0.53 | 0.53 | 0.53 | -1.85% | 871,325 |
| Sep 26, 2025 | 0.50 | 0.54 | 0.49 | 0.54 | 0.54 | 5.88% | 1,716,470 |
| Sep 25, 2025 | 0.48 | 0.51 | 0.48 | 0.51 | 0.51 | 4.08% | 608,314 |
| Sep 24, 2025 | 0.50 | 0.51 | 0.48 | 0.49 | 0.49 | 1.03% | 624,833 |
| Sep 23, 2025 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | -3.00% | 672,402 |
| Sep 22, 2025 | 0.49 | 0.51 | 0.48 | 0.50 | 0.50 | 5.26% | 1,014,321 |
| Sep 19, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | 2.15% | 510,782 |
| Sep 18, 2025 | 0.46 | 0.48 | 0.46 | 0.47 | 0.47 | 1.09% | 437,018 |
| Sep 17, 2025 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | 1.10% | 336,330 |
| Sep 16, 2025 | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | -3.70% | 910,376 |
| Sep 15, 2025 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -2.58% | 425,397 |
| Sep 12, 2025 | 0.49 | 0.50 | 0.48 | 0.49 | 0.49 | - | 306,949 |
| Sep 11, 2025 | 0.48 | 0.50 | 0.48 | 0.49 | 0.49 | 2.11% | 284,801 |
| Sep 10, 2025 | 0.49 | 0.50 | 0.48 | 0.48 | 0.48 | -3.06% | 226,641 |
| Sep 9, 2025 | 0.50 | 0.51 | 0.48 | 0.49 | 0.49 | -2.00% | 620,559 |
| Sep 8, 2025 | 0.52 | 0.54 | 0.50 | 0.50 | 0.50 | -1.96% | 607,794 |
| Sep 5, 2025 | 0.50 | 0.54 | 0.49 | 0.51 | 0.51 | 5.15% | 863,995 |
| Sep 4, 2025 | 0.51 | 0.51 | 0.48 | 0.49 | 0.49 | -3.00% | 414,010 |
| Sep 3, 2025 | 0.47 | 0.54 | 0.47 | 0.50 | 0.50 | 8.70% | 1,158,094 |
| Sep 2, 2025 | 0.47 | 0.48 | 0.45 | 0.46 | 0.46 | 2.22% | 766,162 |
| Aug 29, 2025 | 0.43 | 0.47 | 0.43 | 0.45 | 0.45 | 4.65% | 285,490 |
| Aug 28, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | - | 195,647 |
| Aug 27, 2025 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -4.44% | 476,402 |
| Aug 26, 2025 | 0.45 | 0.45 | 0.43 | 0.45 | 0.45 | 2.86% | 665,815 |
| Aug 25, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -2.78% | 515,698 |
| Aug 22, 2025 | 0.44 | 0.48 | 0.44 | 0.45 | 0.45 | - | 952,740 |
| Aug 21, 2025 | 0.44 | 0.45 | 0.43 | 0.45 | 0.45 | 1.12% | 382,511 |
| Aug 20, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 1.14% | 248,995 |
| Aug 19, 2025 | 0.46 | 0.48 | 0.44 | 0.44 | 0.44 | -7.37% | 585,874 |
| Aug 18, 2025 | 0.48 | 0.48 | 0.46 | 0.48 | 0.48 | 1.06% | 868,675 |
| Aug 15, 2025 | 0.46 | 0.47 | 0.45 | 0.47 | 0.47 | 3.30% | 169,730 |
| Aug 14, 2025 | 0.45 | 0.46 | 0.44 | 0.46 | 0.46 | - | 391,043 |
| Aug 13, 2025 | 0.46 | 0.46 | 0.44 | 0.46 | 0.46 | - | 240,074 |