Koryx Copper Inc. (TSXV:KRY)
Canada
· Delayed Price · Currency is CAD 1.140
-0.020 (-1.72%)
Mar 28, 2025, 4:00 PM EST
Koryx Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 1.14 | 1.14 | 1.12 | 1.12 | - | -1.75% | 28,936 |
| Mar 28, 2025 | 1.15 | 1.17 | 1.14 | 1.14 | - | -1.72% | 30,700 |
| Mar 27, 2025 | 1.16 | 1.16 | 1.15 | 1.16 | - | -0.85% | 22,400 |
| Mar 26, 2025 | 1.20 | 1.22 | 1.15 | 1.17 | - | 1.74% | 63,600 |
| Mar 25, 2025 | 1.17 | 1.17 | 1.15 | 1.15 | - | - | 42,400 |
| Mar 24, 2025 | 1.20 | 1.20 | 1.14 | 1.15 | - | -4.17% | 24,800 |
| Mar 21, 2025 | 1.23 | 1.25 | 1.20 | 1.20 | - | -4.00% | 63,800 |
| Mar 20, 2025 | 1.24 | 1.25 | 1.23 | 1.25 | - | 1.63% | 28,300 |
| Mar 19, 2025 | 1.20 | 1.26 | 1.20 | 1.23 | - | 3.36% | 29,900 |
| Mar 18, 2025 | 1.21 | 1.21 | 1.19 | 1.19 | - | 0.85% | 51,700 |
| Mar 17, 2025 | 1.20 | 1.20 | 1.16 | 1.18 | - | -1.67% | 33,500 |
| Mar 14, 2025 | 1.20 | 1.20 | 1.17 | 1.20 | - | 0.84% | 26,000 |
| Mar 13, 2025 | 1.16 | 1.19 | 1.16 | 1.19 | - | - | 9,600 |
| Mar 12, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | - | 0.85% | 46,100 |
| Mar 11, 2025 | 1.14 | 1.18 | 1.14 | 1.18 | - | 3.51% | 91,700 |
| Mar 10, 2025 | 1.17 | 1.17 | 1.14 | 1.14 | - | -4.20% | 60,400 |
| Mar 7, 2025 | 1.21 | 1.21 | 1.18 | 1.19 | - | 1.71% | 1,600 |
| Mar 6, 2025 | 1.18 | 1.21 | 1.16 | 1.17 | - | -2.50% | 137,000 |
| Mar 5, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | - | 4.35% | 6,300 |
| Mar 4, 2025 | 1.21 | 1.21 | 1.15 | 1.15 | - | -5.74% | 30,500 |
| Mar 3, 2025 | 1.25 | 1.29 | 1.22 | 1.22 | - | - | 70,800 |
| Feb 28, 2025 | 1.21 | 1.23 | 1.16 | 1.22 | - | 1.67% | 127,900 |
| Feb 27, 2025 | 1.20 | 1.21 | 1.20 | 1.20 | - | 0.84% | 6,200 |
| Feb 26, 2025 | 1.23 | 1.23 | 1.19 | 1.19 | - | 0.85% | 67,000 |
| Feb 25, 2025 | 1.22 | 1.22 | 1.17 | 1.18 | - | -3.28% | 28,800 |
| Feb 24, 2025 | 1.19 | 1.23 | 1.18 | 1.22 | - | 3.39% | 88,800 |
| Feb 21, 2025 | 1.15 | 1.18 | 1.15 | 1.18 | - | 3.51% | 78,000 |
| Feb 20, 2025 | 1.10 | 1.15 | 1.10 | 1.14 | - | 3.64% | 42,800 |
| Feb 19, 2025 | 1.13 | 1.13 | 1.09 | 1.10 | - | -2.65% | 74,000 |
| Feb 18, 2025 | 1.16 | 1.16 | 1.13 | 1.13 | - | -1.74% | 45,000 |
| Feb 14, 2025 | 1.19 | 1.21 | 1.15 | 1.15 | - | -2.54% | 192,600 |
| Feb 13, 2025 | 1.13 | 1.18 | 1.13 | 1.18 | - | 5.36% | 271,500 |
| Feb 12, 2025 | 1.15 | 1.15 | 1.12 | 1.12 | - | -1.75% | 84,100 |
| Feb 11, 2025 | 1.11 | 1.15 | 1.10 | 1.14 | - | -0.87% | 85,900 |
| Feb 10, 2025 | 1.14 | 1.15 | 1.11 | 1.15 | - | - | 26,700 |
| Feb 7, 2025 | 1.17 | 1.19 | 1.13 | 1.15 | - | -0.86% | 156,900 |
| Feb 6, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | - | -0.85% | 9,100 |
| Feb 5, 2025 | 1.16 | 1.21 | 1.16 | 1.17 | - | 0.86% | 46,100 |
| Feb 4, 2025 | 1.20 | 1.20 | 1.15 | 1.16 | - | -0.85% | 112,400 |
| Feb 3, 2025 | 1.17 | 1.17 | 1.16 | 1.17 | - | - | 32,600 |
| Jan 31, 2025 | 1.15 | 1.18 | 1.15 | 1.17 | - | 0.86% | 74,700 |
| Jan 30, 2025 | 1.18 | 1.18 | 1.16 | 1.16 | - | - | 19,800 |
| Jan 29, 2025 | 1.16 | 1.18 | 1.16 | 1.16 | - | -0.85% | 101,200 |
| Jan 28, 2025 | 1.16 | 1.18 | 1.16 | 1.17 | - | 2.63% | 38,200 |
| Jan 27, 2025 | 1.19 | 1.20 | 1.14 | 1.14 | - | -2.56% | 101,900 |
| Jan 24, 2025 | 1.15 | 1.22 | 1.15 | 1.17 | - | 4.46% | 133,800 |
| Jan 23, 2025 | 1.04 | 1.12 | 1.04 | 1.12 | - | 12.00% | 46,000 |
| Jan 22, 2025 | 1.01 | 1.05 | 1.00 | 1.00 | - | -1.96% | 69,000 |
| Jan 21, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | - | 0.99% | 38,300 |
| Jan 20, 2025 | 1.01 | 1.01 | 0.99 | 1.01 | - | 1.00% | 5,300 |