Copper Giant Resources Corp. (TSXV:CGNT)
Canada · Delayed Price · Currency is CAD 0.2600
-0.0350 (-11.86%)
Oct 21, 2025, 3:53 PM EDT
Copper Giant Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 0.30 | 0.30 | 0.26 | 0.26 | 0.26 | -11.86% | 601,145 |
| Oct 20, 2025 | 0.29 | 0.32 | 0.29 | 0.30 | 0.30 | 0.85% | 228,724 |
| Oct 17, 2025 | 0.30 | 0.30 | 0.27 | 0.29 | 0.29 | -5.65% | 438,800 |
| Oct 16, 2025 | 0.35 | 0.35 | 0.29 | 0.31 | 0.31 | -8.82% | 830,322 |
| Oct 15, 2025 | 0.30 | 0.35 | 0.30 | 0.34 | 0.34 | 20.35% | 2,317,630 |
| Oct 14, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -2.59% | 963,311 |
| Oct 10, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 7.41% | 1,112,123 |
| Oct 9, 2025 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -6.90% | 347,700 |
| Oct 8, 2025 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 11.54% | 901,400 |
| Oct 7, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -1.89% | 783,100 |
| Oct 6, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 6.00% | 268,722 |
| Oct 3, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 4.17% | 438,200 |
| Oct 2, 2025 | 0.26 | 0.28 | 0.24 | 0.24 | 0.24 | -3.03% | 991,000 |
| Oct 1, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.00% | 697,600 |
| Sep 30, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 6.38% | 777,921 |
| Sep 29, 2025 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | -2.08% | 1,367,939 |
| Sep 26, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 6.67% | 672,700 |
| Sep 25, 2025 | 0.21 | 0.24 | 0.20 | 0.23 | 0.23 | 12.50% | 3,649,443 |
| Sep 24, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.56% | 304,305 |
| Sep 23, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 461,100 |
| Sep 22, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 849,300 |
| Sep 19, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 212,900 |
| Sep 18, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 174,200 |
| Sep 17, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 8.33% | 1,022,100 |
| Sep 16, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 2.86% | 644,300 |
| Sep 15, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 9.37% | 363,800 |
| Sep 12, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 374,422 |
| Sep 11, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -5.71% | 1,215,224 |
| Sep 10, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 107,000 |
| Sep 9, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.86% | 156,600 |
| Sep 8, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 2.94% | 392,935 |
| Sep 5, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 167,300 |
| Sep 4, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 3.03% | 137,010 |
| Sep 3, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.94% | 288,610 |
| Sep 2, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 475,441 |
| Aug 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 124,029 |
| Aug 28, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 502,512 |
| Aug 27, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -8.57% | 687,900 |
| Aug 26, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 4.17% | 632,003 |
| Aug 25, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 5.00% | 912,400 |
| Aug 22, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -1.84% | 1,322,100 |
| Aug 21, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 1.88% | 1,481,700 |
| Aug 20, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -1.84% | 280,800 |
| Aug 19, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -5.78% | 803,600 |
| Aug 18, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 8.12% | 3,407,209 |
| Aug 15, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 885,704 |
| Aug 14, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.71% | 553,400 |
| Aug 13, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -2.78% | 402,124 |
| Aug 12, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.88% | 136,000 |
| Aug 11, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 3.03% | 824,200 |