New Zealand markets close in 1 hour 55 minutes

CopperCorp Resources Inc. (CPER.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
0.16000.0000 (0.00%)
At close: 03:10PM EST
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20220.16000.16000.16000.16000.1600-
07 Dec 20220.16500.18000.16000.16000.160020,500
06 Dec 20220.15500.15500.15000.15000.150053,868
05 Dec 20220.15000.15000.15000.15000.1500119,705
02 Dec 20220.13000.13000.13000.13000.1300-
01 Dec 20220.13000.13500.13000.13000.130084,766
30 Nov 20220.13000.13000.13000.13000.130010,004
29 Nov 20220.13000.13000.13000.13000.13002,355
28 Nov 20220.12500.12500.12500.12500.125059,502
25 Nov 20220.12500.12500.12500.12500.1250-
24 Nov 20220.12500.12500.12500.12500.1250993
23 Nov 20220.12500.13000.12500.13000.130021,705
22 Nov 20220.12500.12500.12500.12500.12505,000
21 Nov 20220.10000.11000.10000.10500.105028,551
18 Nov 20220.12500.12500.12500.12500.1250-
17 Nov 20220.12500.12500.12500.12500.1250-
16 Nov 20220.12500.12500.12500.12500.12501,000
15 Nov 20220.13000.13000.11000.11000.110042,525
14 Nov 20220.13000.13000.11000.11000.110012,977
11 Nov 20220.10000.10000.10000.10000.1000-
10 Nov 20220.13000.13000.10000.10000.100035,148
09 Nov 20220.13000.13000.13000.13000.130030,154
08 Nov 20220.15000.15000.15000.15000.1500506
07 Nov 20220.15000.15000.15000.15000.15005,000
04 Nov 20220.13000.15000.13000.15000.150016,021
03 Nov 20220.15000.15000.15000.15000.15006,009
02 Nov 20220.13000.13000.13000.13000.130020,000
01 Nov 20220.14000.14000.13000.13000.130020,185
31 Oct 20220.15000.15000.15000.15000.1500-
28 Oct 20220.15000.15000.15000.15000.15005,000
27 Oct 20220.13500.13500.13000.13000.13009,080
26 Oct 20220.16000.16000.13000.13500.135024,182
25 Oct 20220.16000.16000.16000.16000.1600-
24 Oct 20220.16000.16000.16000.16000.16001,080
21 Oct 20220.13500.13500.13500.13500.13501,000
20 Oct 20220.14000.14000.14000.14000.140056,090
19 Oct 20220.16000.16000.16000.16000.1600-
18 Oct 20220.16000.16000.16000.16000.1600-
17 Oct 20220.16000.16000.16000.16000.16001,322
14 Oct 20220.16000.16000.16000.16000.1600-
13 Oct 20220.16000.16000.16000.16000.1600500
12 Oct 20220.15000.15000.15000.15000.1500-
11 Oct 20220.17000.17000.15000.15000.150025,349
07 Oct 20220.16500.17500.16500.17500.175013,801
06 Oct 20220.15000.15000.15000.15000.1500-
05 Oct 20220.15000.15000.15000.15000.1500-
04 Oct 20220.16000.16000.15000.15000.150033,911
03 Oct 20220.14500.14500.14500.14500.1450-
30 Sept 20220.14500.14500.14500.14500.1450785
29 Sept 20220.14000.14000.14000.14000.1400-
28 Sept 20220.14000.14000.14000.14000.140011,070
27 Sept 20220.13000.13000.13000.13000.130045,500
26 Sept 20220.14000.14000.14000.14000.1400-
23 Sept 20220.14000.14000.14000.14000.14005,000
22 Sept 20220.14000.14000.14000.14000.1400-
21 Sept 20220.14000.14000.14000.14000.1400-
20 Sept 20220.14000.14000.14000.14000.1400322,000
19 Sept 20220.14000.14000.14000.14000.140061,110
16 Sept 20220.13000.14000.13000.14000.140017,500
15 Sept 20220.13000.13000.12500.12500.12506,575
14 Sept 20220.13000.14500.13000.14000.140018,433
13 Sept 20220.13000.13000.11000.12000.12001,827,826
12 Sept 20220.15000.15000.12000.14500.145018,546
09 Sept 20220.14500.14500.14000.14000.14002,125
08 Sept 20220.15500.15500.14000.14000.140048,113
07 Sept 20220.15000.17000.15000.16500.165017,068
06 Sept 20220.17000.17000.17000.17000.1700680
02 Sept 20220.17000.17000.15000.17000.170014,000
01 Sept 20220.17000.17000.17000.17000.1700-
31 Aug 20220.17000.17000.17000.17000.1700-
30 Aug 20220.17000.17000.17000.17000.1700-
29 Aug 20220.16500.17000.15000.17000.17003,005
26 Aug 20220.18000.18000.18000.18000.1800-
25 Aug 20220.18000.18000.18000.18000.18001,586
24 Aug 20220.18500.18500.18500.18500.1850500
23 Aug 20220.17000.17000.17000.17000.1700-
22 Aug 20220.19000.19000.17000.17000.170032,644
19 Aug 20220.19000.19000.19000.19000.19001,517
18 Aug 20220.18500.18500.18500.18500.1850-
17 Aug 20220.19000.19000.18500.18500.185032,516
16 Aug 20220.21500.21500.19000.19000.190027,552
15 Aug 20220.19000.21500.19000.21500.215014,538
12 Aug 20220.21500.21500.18500.18500.18501,144
11 Aug 20220.20000.20000.19000.19000.190020,184
10 Aug 20220.22000.22000.22000.22000.2200-
09 Aug 20220.21000.22000.21000.22000.220042,000
08 Aug 20220.19000.19000.19000.19000.1900-
05 Aug 20220.19000.19000.19000.19000.1900528
04 Aug 20220.18000.18000.18000.18000.1800-
03 Aug 20220.18000.18000.18000.18000.1800505
02 Aug 20220.16500.16500.16500.16500.165016,500
29 Jul 20220.18000.20500.16500.16500.165032,320
28 Jul 20220.20000.21000.20000.20500.205012,159
27 Jul 20220.17500.17500.17500.17500.1750-
26 Jul 20220.17500.17500.17500.17500.17501,018
25 Jul 20220.17500.17500.17000.17000.17006,525
22 Jul 20220.21500.21500.21500.21500.21501,540
21 Jul 20220.18000.18000.18000.18000.1800-
20 Jul 20220.18000.18000.18000.18000.1800-
19 Jul 20220.18500.18500.18000.18000.180020,240
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...