Coast Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.31	0.33	0.30	0.33	0.33	6.45%	85,580
Oct 29, 2026	0.32	0.33	0.31	0.31	0.31	-3.13%	60,000
Oct 28, 2026	0.32	0.34	0.31	0.32	0.32	-	44,500
Oct 27, 2026	0.32	0.33	0.32	0.32	0.32	-	22,137
Oct 26, 2026	0.30	0.35	0.30	0.32	0.32	6.67%	149,477
Oct 23, 2026	0.28	0.30	0.27	0.30	0.30	7.14%	25,576
Oct 22, 2026	0.34	0.34	0.28	0.28	0.28	-11.11%	50,681
Oct 21, 2026	0.35	0.35	0.32	0.32	0.32	-7.35%	5,501
Oct 20, 2026	0.33	0.36	0.33	0.34	0.34	9.68%	12,500
Oct 19, 2026	0.31	0.33	0.31	0.31	0.31	-1.59%	36,122
Oct 16, 2026	0.32	0.32	0.32	0.32	0.32	1.61%	12,761
Oct 14, 2026	0.30	0.31	0.30	0.31	0.31	1.64%	27,383
Oct 13, 2026	0.31	0.33	0.29	0.31	0.31	-6.15%	120,563
Oct 9, 2026	0.33	0.33	0.33	0.33	0.33	3.17%	4,301
Oct 8, 2026	0.31	0.32	0.30	0.32	0.32	-	88,000
Oct 7, 2026	0.31	0.32	0.31	0.32	0.32	-	50,152
Oct 6, 2026	0.34	0.34	0.32	0.32	0.32	-1.56%	134,201
Oct 5, 2026	0.35	0.35	0.32	0.32	0.32	1.59%	14,325
Oct 2, 2026	0.33	0.34	0.32	0.32	0.32	-7.35%	24,828
Oct 1, 2026	0.32	0.35	0.32	0.34	0.34	6.25%	51,815
Sep 30, 2026	0.34	0.34	0.32	0.32	0.32	-5.88%	15,295
Sep 29, 2026	0.36	0.36	0.34	0.34	0.34	-	24,503
Sep 28, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	31,377
Sep 25, 2026	0.35	0.35	0.35	0.35	0.35	-	19,902
Sep 24, 2026	0.34	0.35	0.34	0.35	0.35	6.06%	30,662
Sep 23, 2026	0.33	0.33	0.33	0.33	0.33	-	3,978
Sep 22, 2026	0.33	0.33	0.29	0.33	0.33	-	60,727
Sep 21, 2026	0.34	0.34	0.32	0.33	0.33	-2.94%	43,180
Sep 18, 2026	0.33	0.34	0.33	0.34	0.34	-	11,613
Sep 17, 2026	0.34	0.34	0.34	0.34	0.34	3.03%	510
Sep 16, 2026	0.31	0.33	0.31	0.33	0.33	11.86%	17,000
Sep 15, 2026	0.31	0.31	0.28	0.30	0.30	-4.84%	167,053
Sep 14, 2026	0.39	0.39	0.31	0.31	0.31	-18.42%	112,382
Sep 11, 2026	0.34	0.38	0.34	0.38	0.38	16.92%	111,527
Sep 10, 2026	0.34	0.34	0.33	0.33	0.33	-1.52%	4,757
Sep 8, 2026	0.30	0.34	0.30	0.33	0.33	10.00%	154,156
Sep 4, 2026	0.31	0.31	0.30	0.30	0.30	-	50,140
Sep 3, 2026	0.30	0.31	0.30	0.30	0.30	-	32,019
Sep 2, 2026	0.30	0.31	0.30	0.30	0.30	3.45%	26,461
Sep 1, 2026	0.30	0.30	0.29	0.29	0.29	3.57%	29,142
Aug 31, 2026	0.34	0.34	0.26	0.28	0.28	-17.65%	181,814
Aug 28, 2026	0.38	0.38	0.34	0.34	0.34	-4.23%	85,833
Aug 27, 2026	0.35	0.37	0.35	0.36	0.36	2.90%	66,339
Aug 26, 2026	0.32	0.35	0.31	0.35	0.35	11.29%	26,486
Aug 25, 2026	0.33	0.35	0.31	0.31	0.31	-4.62%	110,765
Aug 24, 2026	0.29	0.33	0.29	0.33	0.33	10.17%	98,468
Aug 21, 2026	0.29	0.30	0.29	0.30	0.30	3.51%	121,704
Aug 20, 2026	0.27	0.29	0.26	0.29	0.29	5.56%	90,071
Aug 19, 2026	0.27	0.27	0.27	0.27	0.27	-1.82%	38,000
Aug 18, 2026	0.27	0.28	0.27	0.28	0.28	-1.79%	45,959