CopperCorp Resources Inc. (CPER.V)
TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
At close: 10:35AM EDT
Time period:
26 Jul 2023 - 26 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 87,000 |
| 25 Jul 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 4,050 |
| 24 Jul 2024 | 0.0550 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 577,874 |
| 23 Jul 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 74,000 |
| 22 Jul 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 38,810 |
| 19 Jul 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 19,000 |
| 18 Jul 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 68,600 |
| 17 Jul 2024 | 0.0550 | 0.0650 | 0.0550 | 0.0600 | 0.0600 | 39,500 |
| 16 Jul 2024 | 0.0650 | 0.0650 | 0.0550 | 0.0650 | 0.0650 | 248,892 |
| 15 Jul 2024 | 0.0650 | 0.0650 | 0.0550 | 0.0600 | 0.0600 | 82,431 |
| 12 Jul 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 28,005 |
| 11 Jul 2024 | 0.0700 | 0.0700 | 0.0500 | 0.0600 | 0.0600 | 295,160 |
| 10 Jul 2024 | 0.0750 | 0.0750 | 0.0650 | 0.0650 | 0.0650 | 73,050 |
| 09 Jul 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 08 Jul 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 1,500 |
| 05 Jul 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 62,000 |
| 04 Jul 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 83,000 |
| 03 Jul 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0650 | 0.0650 | 81,000 |
| 02 Jul 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 35,000 |
| 28 Jun 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,347 |
| 27 Jun 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 10,500 |
| 26 Jun 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 25 Jun 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 24 Jun 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 62,500 |
| 21 Jun 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 95,500 |
| 20 Jun 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 19 Jun 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 15,000 |
| 18 Jun 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 17 Jun 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 14 Jun 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 126,015 |
| 13 Jun 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 22,000 |
| 12 Jun 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 11 Jun 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 35,000 |
| 10 Jun 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 5,000 |
| 07 Jun 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| 06 Jun 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 50,505 |
| 05 Jun 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 88,300 |
| 04 Jun 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 42,500 |
| 03 Jun 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 222,012 |
| 31 May 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 20,156 |
| 30 May 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 5,000 |
| 29 May 2024 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 59,000 |
| 28 May 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 55,000 |
| 27 May 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| 24 May 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 88,000 |
| 23 May 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 132,000 |
| 22 May 2024 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 36,000 |
| 21 May 2024 | 0.0850 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 95,667 |
| 17 May 2024 | 0.0850 | 0.0850 | 0.0750 | 0.0750 | 0.0750 | 57,709 |
| 16 May 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 41,056 |
| 15 May 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 84,000 |
| 14 May 2024 | 0.0850 | 0.0900 | 0.0750 | 0.0800 | 0.0800 | 417,500 |
| 13 May 2024 | 0.0750 | 0.0900 | 0.0750 | 0.0800 | 0.0800 | 472,502 |
| 10 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 401,066 |
| 09 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 2,000 |
| 08 May 2024 | 0.0800 | 0.0800 | 0.0650 | 0.0700 | 0.0700 | 345,800 |
| 07 May 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| 06 May 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 61,000 |
| 03 May 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 4,500 |
| 02 May 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 48,000 |
| 01 May 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 17,000 |
| 30 Apr 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 104,000 |
| 29 Apr 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 48,652 |
| 26 Apr 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| 25 Apr 2024 | 0.0750 | 0.0750 | 0.0650 | 0.0750 | 0.0750 | 54,000 |
| 24 Apr 2024 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 40,000 |
| 23 Apr 2024 | 0.0750 | 0.0750 | 0.0650 | 0.0700 | 0.0700 | 260,000 |
| 22 Apr 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 5,059 |
| 19 Apr 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 16,000 |
| 18 Apr 2024 | 0.0850 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 199,000 |
| 17 Apr 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
| 16 Apr 2024 | 0.0850 | 0.1000 | 0.0800 | 0.1000 | 0.1000 | 43,200 |
| 15 Apr 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
| 12 Apr 2024 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 59,001 |
| 11 Apr 2024 | 0.0950 | 0.0950 | 0.0900 | 0.0900 | 0.0900 | 38,000 |
| 10 Apr 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 50,001 |
| 09 Apr 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
| 08 Apr 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 30,000 |
| 05 Apr 2024 | 0.0950 | 0.0950 | 0.0850 | 0.0850 | 0.0850 | 27,412 |
| 04 Apr 2024 | 0.0850 | 0.1000 | 0.0850 | 0.1000 | 0.1000 | 108,000 |
| 03 Apr 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 50,010 |
| 02 Apr 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 6,000 |
| 01 Apr 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 9,000 |
| 28 Mar 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 27 Mar 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 26 Mar 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 16,000 |
| 25 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 22 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 21 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 20 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 19 Mar 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 120,005 |
| 18 Mar 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 15 Mar 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 14 Mar 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 50,200 |
| 13 Mar 2024 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 62,500 |
| 12 Mar 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
| 11 Mar 2024 | 0.0900 | 0.1000 | 0.0800 | 0.1000 | 0.1000 | 39,000 |
| 08 Mar 2024 | 0.1000 | 0.1000 | 0.0950 | 0.1000 | 0.1000 | 106,500 |
| 07 Mar 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
| 06 Mar 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.