Copper Giant Resources Corp. (TSXV:CGNT)
Canada · Delayed Price · Currency is CAD 1.320
-0.100 (-7.04%)
Sep 10, 2026, 1:53 PM EST
Copper Giant Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 1.35 | 1.35 | 1.32 | 1.33 | - | -6.34% | 442,558 |
| Sep 9, 2026 | 1.48 | 1.48 | 1.38 | 1.42 | 1.42 | -2.74% | 926,024 |
| Sep 8, 2026 | 1.39 | 1.48 | 1.38 | 1.46 | 1.46 | 5.04% | 1,202,246 |
| Sep 4, 2026 | 1.26 | 1.39 | 1.25 | 1.39 | 1.39 | 8.59% | 1,133,840 |
| Sep 3, 2026 | 1.30 | 1.32 | 1.25 | 1.28 | 1.28 | 2.40% | 1,004,270 |
| Sep 2, 2026 | 1.32 | 1.37 | 1.25 | 1.25 | 1.25 | -5.30% | 1,258,889 |
| Sep 1, 2026 | 1.40 | 1.40 | 1.29 | 1.32 | 1.32 | -8.97% | 1,822,386 |
| Aug 31, 2026 | 1.30 | 1.46 | 1.27 | 1.45 | 1.45 | 9.02% | 1,816,413 |
| Aug 28, 2026 | 1.34 | 1.39 | 1.30 | 1.33 | 1.33 | 1.53% | 1,722,752 |
| Aug 27, 2026 | 1.30 | 1.34 | 1.25 | 1.31 | 1.31 | 0.77% | 852,448 |
| Aug 26, 2026 | 1.25 | 1.32 | 1.21 | 1.30 | 1.30 | 3.17% | 1,538,340 |
| Aug 25, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | 0.80% | 657,868 |
| Aug 24, 2026 | 1.26 | 1.29 | 1.25 | 1.25 | 1.25 | - | 987,125 |
| Aug 21, 2026 | 1.23 | 1.29 | 1.21 | 1.25 | 1.25 | 2.46% | 866,908 |
| Aug 20, 2026 | 1.27 | 1.29 | 1.22 | 1.22 | 1.22 | -3.17% | 931,067 |
| Aug 19, 2026 | 1.20 | 1.29 | 1.17 | 1.26 | 1.26 | 5.88% | 1,681,271 |
| Aug 18, 2026 | 1.22 | 1.29 | 1.18 | 1.19 | 1.19 | -1.65% | 1,740,476 |
| Aug 17, 2026 | 1.19 | 1.22 | 1.15 | 1.21 | 1.21 | 1.68% | 1,780,559 |
| Aug 14, 2026 | 1.12 | 1.20 | 1.09 | 1.19 | 1.19 | 5.78% | 1,473,426 |
| Aug 13, 2026 | 1.05 | 1.15 | 1.05 | 1.13 | 1.13 | 7.14% | 2,060,611 |
| Aug 12, 2026 | 1.25 | 1.25 | 1.05 | 1.05 | 1.05 | -9.48% | 3,393,274 |
| Aug 11, 2026 | 1.04 | 1.19 | 1.00 | 1.16 | 1.16 | 18.37% | 4,064,124 |
| Aug 10, 2026 | 0.90 | 0.98 | 0.89 | 0.98 | 0.98 | 8.89% | 1,373,080 |
| Aug 7, 2026 | 0.94 | 0.95 | 0.89 | 0.90 | 0.90 | -1.10% | 879,776 |
| Aug 6, 2026 | 0.84 | 0.97 | 0.84 | 0.91 | 0.91 | 8.33% | 2,610,479 |
| Aug 5, 2026 | 0.79 | 0.85 | 0.79 | 0.84 | 0.84 | 7.69% | 1,233,145 |
| Aug 4, 2026 | 0.78 | 0.80 | 0.77 | 0.78 | 0.78 | 4.00% | 583,850 |
| Jul 31, 2026 | 0.77 | 0.78 | 0.75 | 0.75 | 0.75 | -3.85% | 211,207 |
| Jul 30, 2026 | 0.76 | 0.80 | 0.76 | 0.78 | 0.78 | 4.00% | 362,307 |
| Jul 29, 2026 | 0.78 | 0.78 | 0.74 | 0.75 | 0.75 | -3.85% | 468,195 |
| Jul 28, 2026 | 0.76 | 0.78 | 0.75 | 0.78 | 0.78 | 1.30% | 324,246 |
| Jul 27, 2026 | 0.77 | 0.78 | 0.74 | 0.77 | 0.77 | 2.67% | 181,935 |
| Jul 24, 2026 | 0.77 | 0.77 | 0.74 | 0.75 | 0.75 | 1.35% | 171,906 |
| Jul 23, 2026 | 0.78 | 0.78 | 0.74 | 0.74 | 0.74 | -6.33% | 478,947 |
| Jul 22, 2026 | 0.78 | 0.80 | 0.78 | 0.79 | 0.79 | 0.64% | 120,826 |
| Jul 21, 2026 | 0.80 | 0.80 | 0.78 | 0.79 | 0.79 | 3.29% | 282,520 |
| Jul 20, 2026 | 0.79 | 0.80 | 0.76 | 0.76 | 0.76 | -5.00% | 354,093 |
| Jul 17, 2026 | 0.75 | 0.82 | 0.75 | 0.80 | 0.80 | 4.58% | 2,035,196 |
| Jul 16, 2026 | 0.76 | 0.78 | 0.73 | 0.77 | 0.77 | -2.55% | 582,993 |
| Jul 15, 2026 | 0.77 | 0.79 | 0.75 | 0.79 | 0.79 | 1.95% | 310,627 |
| Jul 14, 2026 | 0.74 | 0.80 | 0.74 | 0.77 | 0.77 | 2.67% | 213,419 |
| Jul 13, 2026 | 0.78 | 0.81 | 0.74 | 0.75 | 0.75 | -5.06% | 292,220 |
| Jul 10, 2026 | 0.76 | 0.80 | 0.76 | 0.79 | 0.79 | 3.95% | 512,563 |
| Jul 9, 2026 | 0.73 | 0.78 | 0.73 | 0.76 | 0.76 | 7.04% | 724,765 |
| Jul 8, 2026 | 0.68 | 0.71 | 0.67 | 0.71 | 0.71 | 2.90% | 473,509 |
| Jul 7, 2026 | 0.73 | 0.73 | 0.68 | 0.69 | 0.69 | -5.48% | 515,665 |
| Jul 6, 2026 | 0.77 | 0.77 | 0.73 | 0.73 | 0.73 | -5.19% | 668,685 |
| Jul 3, 2026 | 0.78 | 0.78 | 0.75 | 0.77 | 0.77 | 1.32% | 339,307 |
| Jul 2, 2026 | 0.74 | 0.78 | 0.72 | 0.76 | 0.76 | 5.56% | 558,779 |
| Jun 30, 2026 | 0.71 | 0.74 | 0.70 | 0.72 | 0.72 | 1.41% | 310,286 |