CopperCorp Resources Inc. (CPER.V)
TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
As of 01:45PM EDT. Market open.
Time period:
19 Sept 2023 - 19 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Sept 2024 | 0.0750 | 0.0750 | 0.0600 | 0.0700 | 0.0700 | 1,080,947 |
| 18 Sept 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0750 | 0.0750 | 191,400 |
| 17 Sept 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 139,321 |
| 16 Sept 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 81,000 |
| 13 Sept 2024 | 0.0800 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 132,250 |
| 12 Sept 2024 | 0.0850 | 0.0850 | 0.0700 | 0.0800 | 0.0800 | 1,044,245 |
| 11 Sept 2024 | 0.0800 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 354,800 |
| 10 Sept 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 545,976 |
| 09 Sept 2024 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 0.0900 | 390,000 |
| 06 Sept 2024 | 0.1000 | 0.1000 | 0.0950 | 0.0950 | 0.0950 | 226,150 |
| 05 Sept 2024 | 0.1000 | 0.1100 | 0.0950 | 0.1100 | 0.1100 | 444,600 |
| 04 Sept 2024 | 0.0950 | 0.1100 | 0.0950 | 0.1100 | 0.1100 | 479,053 |
| 03 Sept 2024 | 0.1050 | 0.1100 | 0.0950 | 0.0950 | 0.0950 | 1,134,119 |
| 30 Aug 2024 | 0.1050 | 0.1100 | 0.1000 | 0.1000 | 0.1000 | 740,480 |
| 29 Aug 2024 | 0.0950 | 0.1100 | 0.0950 | 0.1100 | 0.1100 | 2,460,400 |
| 28 Aug 2024 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 731,780 |
| 27 Aug 2024 | 0.0800 | 0.1050 | 0.0800 | 0.0900 | 0.0900 | 2,469,765 |
| 26 Aug 2024 | 0.0450 | 0.0850 | 0.0450 | 0.0750 | 0.0750 | 2,464,250 |
| 23 Aug 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 51,209 |
| 22 Aug 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 21 Aug 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 342,010 |
| 20 Aug 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 6,250 |
| 19 Aug 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 228,500 |
| 16 Aug 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 7,000 |
| 15 Aug 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 4,110 |
| 14 Aug 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 13 Aug 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 21,000 |
| 12 Aug 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 188,000 |
| 09 Aug 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 66,000 |
| 08 Aug 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 17,000 |
| 07 Aug 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 338,500 |
| 06 Aug 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 71,375 |
| 02 Aug 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 30,600 |
| 01 Aug 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 304,000 |
| 31 Jul 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 33,000 |
| 30 Jul 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 9,000 |
| 29 Jul 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 127,489 |
| 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 |
| *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.