Copper Road Resources Inc. (TSXV:CRD)
Canada · Delayed Price · Currency is CAD 0.1100
-0.0100 (-8.33%)
At close: Mar 12, 2026
Copper Road Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.33% | 50,000 |
| Mar 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2,924 |
| Mar 10, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 30,527 |
| Mar 9, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 13.04% | 200,115 |
| Mar 6, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.52% | 28,237 |
| Mar 5, 2026 | 0.13 | 0.13 | 0.10 | 0.11 | 0.11 | -12.50% | 305,788 |
| Mar 4, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 76,425 |
| Mar 3, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 32,053 |
| Mar 2, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 241,965 |
| Feb 27, 2026 | 0.10 | 0.14 | 0.10 | 0.13 | 0.13 | 36.84% | 1,150,981 |
| Feb 26, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 11.76% | 330,003 |
| Feb 25, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | - | 55,717 |
| Feb 24, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 6.25% | 4,000 |
| Feb 23, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -5.88% | 64,000 |
| Feb 20, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 2,180 |
| Feb 19, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | - | 234,050 |
| Feb 18, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -5.56% | 25,306 |
| Feb 17, 2026 | 0.08 | 0.10 | 0.08 | 0.09 | 0.09 | 12.50% | 668,424 |
| Feb 13, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | 6.67% | 139,001 |
| Feb 12, 2026 | 0.07 | 0.09 | 0.07 | 0.08 | 0.08 | 15.38% | 620,900 |
| Feb 11, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 235,125 |
| Feb 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 36,736 |
| Feb 9, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 27.27% | 390,115 |
| Feb 6, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 159,000 |
| Feb 5, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -15.38% | 137,650 |
| Feb 4, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -13.33% | 200,054 |
| Feb 3, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 2,110 |
| Jan 30, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | 231,136 |
| Jan 29, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | 217,250 |
| Jan 28, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 305,359 |
| Jan 27, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 7.14% | 288,959 |
| Jan 26, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 195,646 |
| Jan 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.33% | 141,000 |
| Jan 22, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 23,035 |
| Jan 21, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 19,000 |
| Jan 20, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 97,747 |
| Jan 19, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.33% | 6,136 |
| Jan 15, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 114,909 |
| Jan 14, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 95,272 |
| Jan 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 86,670 |
| Jan 12, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | 66,539 |
| Jan 9, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 56,162 |
| Jan 8, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 41,060 |
| Jan 7, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 45,275 |
| Jan 6, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 7.14% | 42,250 |
| Jan 5, 2026 | 0.09 | 0.09 | 0.07 | 0.07 | 0.07 | - | 55,031 |
| Jan 2, 2026 | 0.07 | 0.08 | 0.06 | 0.07 | 0.07 | - | 87,407 |
| Dec 31, 2025 | 0.06 | 0.08 | 0.06 | 0.07 | 0.07 | 16.67% | 342,575 |
| Dec 30, 2025 | 0.06 | 0.08 | 0.06 | 0.06 | 0.06 | 20.00% | 454,000 |
| Dec 29, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 414,235 |