CopperCorp Resources Inc. (TSXV:CPER)
Canada · Delayed Price · Currency is CAD 0.1250
-0.0050 (-3.85%)
Aug 29, 2025, 3:59 PM EDT
CopperCorp Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 4.00% | 40,500 |
| Aug 27, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.70% | 286,500 |
| Aug 26, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -8.00% | 100,500 |
| Aug 25, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -16.67% | 244,300 |
| Aug 22, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 87,100 |
| Aug 21, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 227,651 |
| Aug 20, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.94% | 178,500 |
| Aug 19, 2025 | 0.17 | 0.19 | 0.17 | 0.17 | 0.17 | 3.03% | 309,950 |
| Aug 18, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 6.45% | 135,252 |
| Aug 15, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.06% | 375,000 |
| Aug 14, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.45% | 174,073 |
| Aug 13, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -6.06% | 584,948 |
| Aug 12, 2025 | 0.13 | 0.18 | 0.13 | 0.17 | 0.17 | 32.00% | 1,672,964 |
| Aug 11, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 88,500 |
| Aug 8, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 326,500 |
| Aug 7, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -7.41% | 386,500 |
| Aug 6, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 8.00% | 355,382 |
| Aug 5, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.70% | 775,500 |
| Aug 1, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 117,631 |
| Jul 31, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 23.08% | 64,801 |
| Jul 30, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -9.30% | 377,122 |
| Jul 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.27% | 122,400 |
| Jul 28, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 4.76% | 206,500 |
| Jul 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 118,000 |
| Jul 24, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 159,648 |
| Jul 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 179,693 |
| Jul 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 130,371 |
| Jul 21, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 215,740 |
| Jul 18, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.52% | 292,954 |
| Jul 17, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 363,950 |
| Jul 16, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.70% | 190,500 |
| Jul 15, 2025 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 4.55% | 426,033 |
| Jul 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 145,700 |
| Jul 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 32,000 |
| Jul 10, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 4.76% | 514,280 |
| Jul 9, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 35,000 |
| Jul 8, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 237,000 |
| Jul 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 663,000 |
| Jul 4, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 391,681 |
| Jul 3, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 11.11% | 323,366 |
| Jul 2, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 5.88% | 407,500 |
| Jun 30, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | - | 330,500 |
| Jun 27, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 776,823 |
| Jun 26, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.88% | 436,000 |
| Jun 25, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 409,000 |
| Jun 24, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 206,141 |
| Jun 23, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.88% | 452,000 |
| Jun 20, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 561,000 |
| Jun 19, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -10.53% | 1,781,500 |
| Jun 18, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -5.00% | 721,800 |