New Zealand markets close in 41 minutes

CopperCorp Resources Inc. (CPER.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
0.08500.0000 (0.00%)
At close: 10:58AM EDT
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
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
02 Jan 20240.10500.10500.10500.10500.105020,100
29 Dec 20230.11000.12000.11000.12000.120012,000
28 Dec 20230.10500.10500.10500.10500.10505,250
27 Dec 20230.12000.12000.12000.12000.12005,000
22 Dec 20230.10000.12000.10000.12000.1200133,300
21 Dec 20230.10000.10500.10000.10500.105094,232
20 Dec 20230.10000.10000.10000.10000.1000100,000
19 Dec 20230.09500.09500.09500.09500.0950-
18 Dec 20230.09000.10000.09000.09500.095016,100
15 Dec 20230.09000.09000.09000.09000.0900-
14 Dec 20230.09000.09000.09000.09000.0900-
13 Dec 20230.09000.09000.09000.09000.09004,000
12 Dec 20230.08500.08500.08500.08500.0850-
11 Dec 20230.08500.08500.08500.08500.08502,000
08 Dec 20230.08000.08000.07500.07500.075050,730
07 Dec 20230.09000.09000.08000.08000.080048,000
06 Dec 20230.09000.09000.09000.09000.0900169,000
05 Dec 20230.09000.09000.09000.09000.0900-
04 Dec 20230.08000.09000.08000.09000.0900191,000
01 Dec 20230.07500.08000.07500.08000.08006,900
30 Nov 20230.08000.08000.08000.08000.0800-
29 Nov 20230.09000.09000.08000.08000.080051,000
28 Nov 20230.08000.08000.08000.08000.080012,000
27 Nov 20230.08000.08000.07500.08000.080042,000
24 Nov 20230.08000.08000.08000.08000.0800-
23 Nov 20230.08000.08000.08000.08000.08002,000
22 Nov 20230.08500.08500.08000.08500.085023,000
21 Nov 20230.08500.08500.08500.08500.0850-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...