Cerro de Pasco Resources Inc. (TSXV:CDPR)
Canada
· Delayed Price · Currency is CAD 0.3150
-0.0150 (-4.55%)
May 16, 2025, 4:00 PM EDT
Cerro de Pasco Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | - | 5.36% | 2,006,096 |
| May 2, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | - | -1.75% | 237,264 |
| May 1, 2025 | 0.30 | 0.31 | 0.29 | 0.29 | - | -5.00% | 724,874 |
| Apr 30, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | - | -1.64% | 682,328 |
| Apr 29, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | - | 1.67% | 376,497 |
| Apr 28, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | - | 5.26% | 747,965 |
| Apr 25, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | - | 1.79% | 149,399 |
| Apr 24, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | - | - | 291,325 |
| Apr 23, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | - | 1.82% | 204,085 |
| Apr 22, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | - | -1.79% | 114,354 |
| Apr 21, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | - | - | 276,561 |
| Apr 17, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | - | - | 391,529 |
| Apr 16, 2025 | 0.26 | 0.29 | 0.26 | 0.28 | - | 7.69% | 355,370 |
| Apr 15, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | 370,243 |
| Apr 14, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | 4.00% | 219,672 |
| Apr 11, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | - | 2.04% | 2,489,507 |
| Apr 10, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | - | -9.26% | 3,300,012 |
| Apr 9, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | - | 5.88% | 780,173 |
| Apr 8, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | - | -3.77% | 182,534 |
| Apr 7, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | - | 0.95% | 194,011 |
| Apr 4, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | - | -0.94% | 1,322,655 |
| Apr 3, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | - | -8.62% | 944,899 |
| Apr 2, 2025 | 0.30 | 0.31 | 0.29 | 0.29 | - | -3.33% | 238,448 |
| Apr 1, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | - | -0.83% | 380,011 |
| Mar 31, 2025 | 0.31 | 0.31 | 0.28 | 0.30 | - | -2.42% | 1,677,091 |
| 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 |