Cerro de Pasco Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	0.64	0.64	0.61	0.62	0.62	-3.13%	390,165
Jun 1, 2026	0.63	0.64	0.61	0.64	0.64	1.59%	640,023
May 29, 2026	0.64	0.65	0.62	0.63	0.63	-1.56%	1,020,099
May 28, 2026	0.62	0.66	0.61	0.64	0.64	3.23%	753,801
May 27, 2026	0.62	0.63	0.61	0.62	0.62	-3.13%	858,059
May 26, 2026	0.63	0.65	0.62	0.64	0.64	1.59%	427,822
May 25, 2026	0.65	0.65	0.63	0.63	0.63	-	545,175
May 22, 2026	0.64	0.64	0.63	0.63	0.63	-1.56%	300,890
May 21, 2026	0.65	0.66	0.63	0.64	0.64	-3.03%	259,529
May 20, 2026	0.63	0.66	0.62	0.66	0.66	4.76%	399,025
May 19, 2026	0.69	0.69	0.61	0.63	0.63	-4.55%	707,908
May 15, 2026	0.70	0.70	0.65	0.66	0.66	-8.33%	720,597
May 14, 2026	0.74	0.74	0.70	0.72	0.72	-2.70%	631,415
May 13, 2026	0.74	0.75	0.70	0.74	0.74	1.37%	784,922
May 12, 2026	0.72	0.75	0.70	0.73	0.73	-1.35%	508,509
May 11, 2026	0.76	0.76	0.73	0.74	0.74	1.37%	800,266
May 8, 2026	0.74	0.79	0.73	0.73	0.73	-1.35%	1,375,074
May 7, 2026	0.72	0.76	0.72	0.74	0.74	7.25%	1,029,811
May 6, 2026	0.66	0.69	0.66	0.69	0.69	9.52%	551,488
May 5, 2026	0.67	0.67	0.63	0.63	0.63	-5.97%	457,417
May 4, 2026	0.68	0.69	0.66	0.67	0.67	-2.90%	456,449
May 1, 2026	0.67	0.69	0.65	0.69	0.69	4.55%	718,134
Apr 30, 2026	0.66	0.67	0.65	0.66	0.66	1.54%	712,096
Apr 29, 2026	0.67	0.67	0.64	0.65	0.65	-5.80%	1,524,269
Apr 28, 2026	0.72	0.72	0.67	0.69	0.69	-4.17%	682,882
Apr 27, 2026	0.73	0.73	0.69	0.72	0.72	-2.70%	690,667
Apr 24, 2026	0.73	0.75	0.73	0.74	0.74	-	628,993
Apr 23, 2026	0.74	0.74	0.71	0.74	0.74	2.78%	471,925
Apr 22, 2026	0.75	0.76	0.72	0.72	0.72	-2.70%	282,340
Apr 21, 2026	0.76	0.77	0.73	0.74	0.74	-2.63%	496,085
Apr 20, 2026	0.75	0.76	0.74	0.76	0.76	1.33%	398,498
Apr 17, 2026	0.73	0.77	0.73	0.75	0.75	2.74%	1,188,064
Apr 16, 2026	0.72	0.73	0.71	0.73	0.73	-	1,323,672
Apr 15, 2026	0.76	0.76	0.72	0.73	0.73	-3.95%	665,876
Apr 14, 2026	0.77	0.77	0.75	0.76	0.76	-1.30%	446,086
Apr 13, 2026	0.71	0.77	0.71	0.77	0.77	4.05%	432,124
Apr 10, 2026	0.73	0.74	0.73	0.74	0.74	1.37%	493,141
Apr 9, 2026	0.72	0.73	0.71	0.73	0.73	1.39%	300,457
Apr 8, 2026	0.74	0.74	0.70	0.72	0.72	1.41%	261,149
Apr 7, 2026	0.72	0.72	0.67	0.71	0.71	-1.39%	735,290
Apr 6, 2026	0.69	0.72	0.69	0.72	0.72	2.86%	346,545
Apr 2, 2026	0.68	0.74	0.68	0.70	0.70	-5.41%	681,293
Apr 1, 2026	0.75	0.75	0.72	0.74	0.74	-1.33%	803,822
Mar 31, 2026	0.74	0.76	0.73	0.75	0.75	4.17%	889,835
Mar 30, 2026	0.70	0.74	0.69	0.72	0.72	5.88%	1,740,323
Mar 27, 2026	0.68	0.72	0.65	0.68	0.68	-	1,260,399
Mar 26, 2026	0.61	0.73	0.60	0.68	0.68	13.33%	3,127,218
Mar 25, 2026	0.62	0.62	0.59	0.60	0.60	-	795,343
Mar 24, 2026	0.60	0.61	0.57	0.60	0.60	1.69%	437,057
Mar 23, 2026	0.55	0.61	0.55	0.59	0.59	5.36%	712,827