Cerro de Pasco Resources Inc. (TSXV:CDPR)
Canada · Delayed Price · Currency is CAD 0.4950
+0.0200 (4.21%)
Sep 11, 2025, 12:57 PM EDT
Cerro de Pasco Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | - | 2.11% | 3,500 |
| Sep 10, 2025 | 0.49 | 0.50 | 0.48 | 0.48 | - | -3.06% | 226,641 |
| Sep 9, 2025 | 0.50 | 0.51 | 0.48 | 0.49 | - | -2.00% | 620,559 |
| Sep 8, 2025 | 0.52 | 0.54 | 0.50 | 0.50 | - | -1.96% | 607,794 |
| Sep 5, 2025 | 0.50 | 0.54 | 0.49 | 0.51 | - | 5.15% | 863,995 |
| Sep 4, 2025 | 0.51 | 0.51 | 0.48 | 0.49 | - | -3.00% | 414,010 |
| Sep 3, 2025 | 0.47 | 0.54 | 0.47 | 0.50 | - | 8.70% | 1,158,094 |
| Sep 2, 2025 | 0.47 | 0.48 | 0.45 | 0.46 | - | 2.22% | 766,162 |
| Aug 29, 2025 | 0.43 | 0.47 | 0.43 | 0.45 | - | 4.65% | 285,490 |
| Aug 28, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | - | - | 195,647 |
| Aug 27, 2025 | 0.45 | 0.45 | 0.43 | 0.43 | - | -4.44% | 476,402 |
| Aug 26, 2025 | 0.45 | 0.45 | 0.43 | 0.45 | - | 2.86% | 665,815 |
| Aug 25, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | - | -2.78% | 515,698 |
| Aug 22, 2025 | 0.44 | 0.48 | 0.44 | 0.45 | - | - | 952,740 |
| Aug 21, 2025 | 0.44 | 0.45 | 0.43 | 0.45 | - | 1.12% | 382,511 |
| Aug 20, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | - | 1.14% | 248,995 |
| Aug 19, 2025 | 0.46 | 0.48 | 0.44 | 0.44 | - | -7.37% | 585,874 |
| Aug 18, 2025 | 0.48 | 0.48 | 0.46 | 0.48 | - | 1.06% | 868,675 |
| Aug 15, 2025 | 0.46 | 0.47 | 0.45 | 0.47 | - | 3.30% | 169,730 |
| Aug 14, 2025 | 0.45 | 0.46 | 0.44 | 0.46 | - | - | 391,043 |
| Aug 13, 2025 | 0.46 | 0.46 | 0.44 | 0.46 | - | - | 240,074 |
| Aug 12, 2025 | 0.48 | 0.48 | 0.44 | 0.46 | - | -3.19% | 763,951 |
| Aug 11, 2025 | 0.47 | 0.50 | 0.47 | 0.47 | - | -5.05% | 429,979 |
| Aug 8, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | - | - | 363,147 |
| Aug 7, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | - | -0.50% | 594,731 |
| Aug 6, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | - | -0.50% | 388,277 |
| Aug 5, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | - | 3.63% | 538,246 |
| Aug 1, 2025 | 0.45 | 0.48 | 0.45 | 0.48 | - | 8.43% | 376,647 |
| Jul 31, 2025 | 0.44 | 0.46 | 0.43 | 0.45 | - | - | 435,502 |
| Jul 30, 2025 | 0.48 | 0.48 | 0.44 | 0.45 | - | -6.32% | 1,033,512 |
| Jul 29, 2025 | 0.48 | 0.49 | 0.47 | 0.48 | - | -1.04% | 553,702 |
| Jul 28, 2025 | 0.50 | 0.50 | 0.47 | 0.48 | - | -4.00% | 377,457 |
| Jul 25, 2025 | 0.52 | 0.53 | 0.49 | 0.50 | - | -2.91% | 605,460 |
| Jul 24, 2025 | 0.52 | 0.52 | 0.50 | 0.52 | - | -2.83% | 207,081 |
| Jul 23, 2025 | 0.53 | 0.53 | 0.50 | 0.53 | - | - | 313,950 |
| Jul 22, 2025 | 0.53 | 0.54 | 0.53 | 0.53 | - | -1.85% | 243,119 |
| Jul 21, 2025 | 0.52 | 0.54 | 0.51 | 0.54 | - | 8.00% | 439,946 |
| Jul 18, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | - | 2.04% | 297,783 |
| Jul 17, 2025 | 0.50 | 0.51 | 0.48 | 0.49 | - | -3.92% | 958,383 |
| Jul 16, 2025 | 0.52 | 0.53 | 0.50 | 0.51 | - | -3.77% | 610,312 |
| 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 |