Copper Giant Resources Corp. (TSXV:CGNT)
Canada · Delayed Price · Currency is CAD 0.3500
+0.0450 (14.75%)
Dec 1, 2025, 2:58 PM EST
Copper Giant Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.33 | 0.35 | 0.33 | 0.35 | - | 13.11% | 1,697,460 |
| Nov 28, 2025 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | 7.02% | 1,231,193 |
| Nov 27, 2025 | 0.30 | 0.30 | 0.27 | 0.29 | 0.29 | -3.39% | 760,148 |
| Nov 26, 2025 | 0.29 | 0.31 | 0.28 | 0.30 | 0.30 | 11.32% | 3,482,116 |
| Nov 25, 2025 | 0.29 | 0.30 | 0.26 | 0.27 | 0.27 | -7.02% | 1,863,717 |
| Nov 24, 2025 | 0.25 | 0.29 | 0.25 | 0.29 | 0.29 | 35.71% | 4,320,008 |
| Nov 21, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 5.00% | 595,227 |
| Nov 20, 2025 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -9.09% | 1,020,886 |
| Nov 19, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 4.76% | 505,560 |
| Nov 18, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 7.69% | 955,198 |
| Nov 17, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -4.88% | 827,098 |
| Nov 14, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | - | 353,148 |
| Nov 13, 2025 | 0.23 | 0.23 | 0.19 | 0.21 | 0.21 | -10.87% | 1,472,706 |
| Nov 12, 2025 | 0.21 | 0.24 | 0.21 | 0.23 | 0.23 | 12.20% | 1,561,549 |
| Nov 11, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -5.75% | 5,242,463 |
| Nov 10, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -3.33% | 2,061,520 |
| Nov 7, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.65% | 516,251 |
| Nov 6, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -8.51% | 1,105,758 |
| Nov 5, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 9.30% | 807,944 |
| Nov 4, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -8.51% | 979,352 |
| Nov 3, 2025 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -6.00% | 980,982 |
| Oct 31, 2025 | 0.27 | 0.28 | 0.25 | 0.25 | 0.25 | -13.79% | 1,126,428 |
| Oct 30, 2025 | 0.33 | 0.33 | 0.29 | 0.29 | 0.29 | -9.38% | 539,254 |
| Oct 29, 2025 | 0.28 | 0.34 | 0.28 | 0.32 | 0.32 | 14.29% | 1,083,484 |
| Oct 28, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 9.80% | 395,219 |
| Oct 27, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -7.27% | 636,411 |
| Oct 24, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -5.17% | 234,216 |
| Oct 23, 2025 | 0.27 | 0.30 | 0.27 | 0.29 | 0.29 | 12.62% | 664,794 |
| Oct 22, 2025 | 0.26 | 0.28 | 0.26 | 0.26 | 0.26 | -0.96% | 579,804 |
| 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% | 438,764 |
| 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% | 347,696 |
| Oct 8, 2025 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 11.54% | 901,383 |
| Oct 7, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -1.89% | 783,099 |
| 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% | 438,179 |
| Oct 2, 2025 | 0.26 | 0.28 | 0.24 | 0.24 | 0.24 | -3.03% | 990,953 |
| Oct 1, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.00% | 697,559 |
| 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% | 672,664 |
| 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% | 461,072 |
| Sep 22, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 849,281 |