Copper Giant Resources Corp. (TSXV:CGNT)
Canada
· Delayed Price · Currency is CAD 0.1950
+0.0100 (5.41%)
Jun 6, 2025, 4:00 PM EDT
Copper Giant Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | 2.70% | 171,500 |
| Jun 5, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | -5.13% | 303,400 |
| Jun 4, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | -2.50% | 136,600 |
| Jun 3, 2025 | 0.21 | 0.22 | 0.19 | 0.20 | - | -2.44% | 234,600 |
| Jun 2, 2025 | 0.21 | 0.23 | 0.20 | 0.21 | - | - | 370,900 |
| May 30, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | - | 65,000 |
| May 29, 2025 | 0.22 | 0.23 | 0.20 | 0.21 | - | -2.38% | 79,100 |
| May 28, 2025 | 0.23 | 0.23 | 0.20 | 0.21 | - | -2.33% | 164,200 |
| May 27, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | -2.27% | 61,500 |
| May 26, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | - | 2.33% | 184,600 |
| May 23, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | - | 13.16% | 219,700 |
| May 22, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | - | 171,800 |
| May 21, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | -2.56% | 112,400 |
| May 20, 2025 | 0.21 | 0.22 | 0.19 | 0.20 | - | -7.14% | 407,600 |
| May 16, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | -4.55% | 68,000 |
| May 15, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | - | -6.38% | 56,700 |
| May 14, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | - | 2.17% | 43,500 |
| May 13, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | - | 4.55% | 247,500 |
| May 12, 2025 | 0.25 | 0.26 | 0.22 | 0.22 | - | -13.73% | 553,800 |
| May 9, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | - | -1.92% | 328,300 |
| May 8, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | - | 4.00% | 301,900 |
| May 7, 2025 | 0.28 | 0.28 | 0.24 | 0.25 | - | - | 440,300 |
| May 6, 2025 | 0.26 | 0.27 | 0.24 | 0.25 | - | - | 301,600 |
| May 5, 2025 | 0.25 | 0.26 | 0.23 | 0.25 | - | 2.04% | 60,900 |
| May 2, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | - | 2.08% | 198,500 |
| May 1, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | - | 6.67% | 17,800 |
| Apr 30, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | -2.17% | 23,000 |
| Apr 29, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | -2.13% | 22,000 |
| Apr 28, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | - | 2.17% | 198,400 |
| Apr 25, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | - | 60,500 |
| Apr 24, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | - | - | 266,700 |
| Apr 23, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | - | 15.00% | 390,000 |
| Apr 22, 2025 | 0.20 | 0.22 | 0.20 | 0.20 | - | - | 577,900 |
| Apr 21, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | - | 5.26% | 174,800 |
| Apr 17, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | - | 54,500 |
| Apr 16, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | -4.04% | 68,600 |
| Apr 15, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | - | -3.41% | 287,400 |
| Apr 14, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | - | 560,100 |
| Apr 11, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | 2.50% | 397,800 |
| Apr 10, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | - | 11.11% | 82,500 |
| Apr 9, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | - | 198,300 |
| Apr 8, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | -5.26% | 70,700 |
| Apr 7, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | - | 6.74% | 174,800 |
| Apr 4, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | - | -8.72% | 418,700 |
| Apr 3, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -2.50% | 23,500 |
| Apr 2, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | - | - | 31,100 |
| Apr 1, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 22,900 |
| Mar 31, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | -2.44% | 262,800 |
| Mar 28, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | -6.82% | 91,000 |
| Mar 27, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | - | -2.22% | 98,000 |