New Zealand markets open in 9 hours 17 minutes

CopperCorp Resources Inc. (CPER.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
0.0750-0.0050 (-6.25%)
At close: 03:44PM EDT
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20240.08000.08000.07500.07500.075088,000
23 May 20240.09000.09000.08000.08000.0800132,000
22 May 20240.08000.08500.08000.08500.085036,000
21 May 20240.08500.09000.08000.09000.090095,667
17 May 20240.08500.08500.07500.07500.075057,709
16 May 20240.08000.08000.08000.08000.080041,056
15 May 20240.08000.08000.07500.08000.080084,000
14 May 20240.08500.09000.07500.08000.0800417,500
13 May 20240.07500.09000.07500.08000.0800472,502
10 May 20240.07000.07000.07000.07000.0700401,066
09 May 20240.07000.07000.07000.07000.07002,000
08 May 20240.08000.08000.06500.07000.0700345,800
07 May 20240.07500.07500.07500.07500.0750-
06 May 20240.07500.07500.07000.07500.075061,000
03 May 20240.08000.08000.08000.08000.08004,500
02 May 20240.07000.08000.07000.08000.080048,000
01 May 20240.07000.07000.06500.06500.065017,000
30 Apr 20240.07000.07000.07000.07000.0700104,000
29 Apr 20240.07000.07000.07000.07000.070048,652
26 Apr 20240.07500.07500.07500.07500.0750-
25 Apr 20240.07500.07500.06500.07500.075054,000
24 Apr 20240.07500.08000.07500.08000.080040,000
23 Apr 20240.07500.07500.06500.07000.0700260,000
22 Apr 20240.07500.07500.07500.07500.07505,059
19 Apr 20240.08000.08000.08000.08000.080016,000
18 Apr 20240.08500.09000.08000.08000.0800199,000
17 Apr 20240.10000.10000.10000.10000.1000-
16 Apr 20240.08500.10000.08000.10000.100043,200
15 Apr 20240.08500.08500.08500.08500.0850-
12 Apr 20240.09000.09000.08500.08500.085059,001
11 Apr 20240.09500.09500.09000.09000.090038,000
10 Apr 20240.10000.10000.10000.10000.100050,001
09 Apr 20240.10000.10000.10000.10000.1000-
08 Apr 20240.10000.10000.10000.10000.100030,000
05 Apr 20240.09500.09500.08500.08500.085027,412
04 Apr 20240.08500.10000.08500.10000.1000108,000
03 Apr 20240.08500.08500.08500.08500.085050,010
02 Apr 20240.08000.08000.08000.08000.08006,000
01 Apr 20240.08000.08000.08000.08000.08009,000
28 Mar 20240.08000.08000.08000.08000.0800-
27 Mar 20240.08000.08000.08000.08000.0800-
26 Mar 20240.08000.08000.08000.08000.080016,000
25 Mar 20240.07000.07000.07000.07000.0700-
22 Mar 20240.07000.07000.07000.07000.0700-
21 Mar 20240.07000.07000.07000.07000.0700-
20 Mar 20240.07000.07000.07000.07000.0700-
19 Mar 20240.08000.08000.07000.07000.0700120,005
18 Mar 20240.08000.08000.08000.08000.0800-
15 Mar 20240.08000.08000.08000.08000.0800-
14 Mar 20240.08000.08000.07000.08000.080050,200
13 Mar 20240.08500.08500.08000.08000.080062,500
12 Mar 20240.10000.10000.10000.10000.1000-
11 Mar 20240.09000.10000.08000.10000.100039,000
08 Mar 20240.10000.10000.09500.10000.1000106,500
07 Mar 20240.08500.08500.08500.08500.0850-
06 Mar 20240.08500.08500.08500.08500.0850-
05 Mar 20240.08500.08500.08500.08500.085042,000
04 Mar 20240.08500.08500.08500.08500.0850101,000
01 Mar 20240.08000.08000.08000.08000.0800100,450
29 Feb 20240.08000.08000.07500.08000.0800280,000
28 Feb 20240.07500.08500.07500.08000.0800105,500
27 Feb 20240.08000.08000.07000.07500.075070,300
26 Feb 20240.08000.08000.08000.08000.0800-
23 Feb 20240.08000.08000.08000.08000.080040,000
22 Feb 20240.08500.08500.08500.08500.0850-
21 Feb 20240.08500.08500.08500.08500.0850-
20 Feb 20240.08500.08500.08500.08500.0850-
16 Feb 20240.08500.08500.07000.08500.085018,700
15 Feb 20240.07000.08500.07000.08500.085081,000
14 Feb 20240.07500.07500.07500.07500.07509,350
13 Feb 20240.08500.08500.08500.08500.08502,500
12 Feb 20240.08500.08500.08000.08000.080014,001
09 Feb 20240.09000.09000.09000.09000.09008,000
08 Feb 20240.08000.08500.07000.08500.0850126,000
07 Feb 20240.09000.09000.09000.09000.0900-
06 Feb 20240.09000.09000.09000.09000.0900-
05 Feb 20240.09000.09000.09000.09000.09002,500
02 Feb 20240.09000.09000.09000.09000.0900-
01 Feb 20240.09500.09500.09000.09000.090055,250
31 Jan 20240.09500.09500.09500.09500.0950-
30 Jan 20240.09000.09500.08500.09500.095017,000
29 Jan 20240.08000.09500.08000.09500.095097,000
26 Jan 20240.08000.08000.08000.08000.0800-
25 Jan 20240.08000.08000.08000.08000.0800-
24 Jan 20240.08000.08000.08000.08000.080046,000
23 Jan 20240.08000.08500.08000.08000.0800118,500
22 Jan 20240.08000.08000.08000.08000.080020,000
19 Jan 20240.08500.08500.08500.08500.0850-
18 Jan 20240.08500.08500.08500.08500.0850-
17 Jan 20240.08500.08500.08500.08500.085026,000
16 Jan 20240.09000.09000.09000.09000.090068,000
15 Jan 20240.09000.09000.09000.09000.0900-
12 Jan 20240.09500.09500.09000.09000.090034,000
11 Jan 20240.09000.09000.09000.09000.09001,000
10 Jan 20240.09500.09500.09500.09500.09501,000
09 Jan 20240.09500.09500.09500.09500.095022,800
08 Jan 20240.09500.09500.09500.09500.095033,503
05 Jan 20240.10000.10000.10000.10000.100022,583
04 Jan 20240.10500.10500.10500.10500.10505,000
03 Jan 20240.10000.10000.10000.10000.100015,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...