Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Coppernico Metals Inc (TSX: CMMC )

2.490 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 21, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 3.700 3.840 3.690 3.800 1,013,898 +0.05(+1.33%)
Oct 28, 2021 3.690 3.800 3.580 3.750 830,004 +0.10(+2.74%)
Oct 27, 2021 3.750 3.780 3.630 3.650 1,252,451 -0.21(-5.44%)
Oct 26, 2021 3.910 3.860 1,465,150 -0.06(-1.53%)
Oct 25, 2021 3.850 3.980 3.840 3.920 818,794 +0.11(+2.89%)
Oct 22, 2021 3.810 3.920 3.760 3.810 731,337 +0.00(+0.00%)
Oct 21, 2021 3.970 3.990 3.730 3.810 1,599,695 -0.27(-6.62%)
Oct 20, 2021 3.920 4.130 3.890 4.080 1,573,833 +0.16(+4.08%)
Oct 19, 2021 3.950 3.980 3.850 3.920 1,729,926 +0.01(+0.26%)
Oct 18, 2021 3.810 3.960 3.700 3.910 1,665,183 +0.15(+3.99%)
Oct 15, 2021 3.820 3.930 3.760 3.760 1,659,707 +0.05(+1.35%)
Oct 14, 2021 3.650 3.800 3.640 3.710 1,973,655 +0.16(+4.51%)
Oct 13, 2021 3.320 3.560 3.300 3.550 2,239,855 +0.31(+9.57%)
Oct 12, 2021 3.130 3.300 3.120 3.240 1,382,385 +0.20(+6.58%)
Oct 08, 2021 3.040 3.040 3.040 0 +0.02(+0.66%)
Oct 07, 2021 2.930 3.060 2.930 3.020 1,394,801 +0.15(+5.23%)
Oct 06, 2021 2.930 2.930 2.820 2.870 893,442 -0.12(-4.01%)
Oct 05, 2021 2.890 3.000 2.820 2.990 887,397 +0.10(+3.46%)
Oct 04, 2021 2.930 2.990 2.850 2.890 860,396 +0.00(+0.00%)
Oct 01, 2021 2.880 2.950 2.860 2.890 650,186 +0.06(+2.12%)
Sep 30, 2021 2.740 2.860 2.700 2.830 1,434,884 +0.04(+1.43%)
Sep 29, 2021 2.930 2.930 2.780 2.790 1,149,355 -0.11(-3.79%)
Sep 28, 2021 3.040 3.050 2.900 2.900 999,106 -0.18(-5.84%)
Sep 27, 2021 3.010 3.100 3.010 3.080 714,493 +0.07(+2.33%)
Sep 24, 2021 3.010 3.050 2.960 3.010 564,252 -0.01(-0.33%)
Sep 23, 2021 3.030 3.060 2.990 3.020 733,425 -0.04(-1.31%)
Sep 22, 2021 2.980 3.100 2.970 3.060 1,315,986 +0.22(+7.75%)
Sep 21, 2021 2.910 2.920 2.770 2.840 1,289,244 -0.04(-1.39%)
Sep 20, 2021 2.900 2.900 2.800 2.880 2,027,271 -0.15(-4.95%)
Sep 17, 2021 3.230 3.230 2.990 3.030 2,137,860 -0.18(-5.61%)
Sep 16, 2021 3.330 3.340 3.170 3.210 1,235,867 -0.23(-6.69%)
Sep 15, 2021 3.280 3.450 3.250 3.440 1,377,314 +0.21(+6.50%)
Sep 14, 2021 3.230 3.260 3.160 3.230 668,649 +0.03(+0.94%)
Sep 13, 2021 3.340 3.340 3.120 3.200 948,666 -0.09(-2.74%)
Sep 10, 2021 3.260 3.380 3.260 3.290 1,082,751 +0.13(+4.11%)
Sep 09, 2021 3.160 3.240 3.130 3.160 711,632 +0.09(+2.93%)
Sep 08, 2021 3.150 3.160 3.010 3.070 1,248,999 -0.12(-3.76%)
Sep 07, 2021 3.190 3.240 3.110 3.190 927,891 -0.06(-1.85%)
Sep 03, 2021 3.250 3.250 3.250 0 -0.06(-1.81%)
Sep 02, 2021 3.140 3.320 3.140 3.310 946,475 +0.13(+4.09%)
Sep 01, 2021 3.180 3.190 3.030 3.180 888,006 -0.08(-2.45%)
Aug 31, 2021 3.310 3.330 3.220 3.260 449,059 -0.06(-1.81%)
Aug 30, 2021 3.360 3.420 3.250 3.320 475,564 +0.00(+0.00%)
Aug 27, 2021 3.200 3.380 3.170 3.320 1,021,371 +0.15(+4.73%)
Aug 26, 2021 3.200 3.220 3.160 3.170 423,481 -0.03(-0.94%)
Aug 25, 2021 3.260 3.290 3.190 3.200 759,379 -0.05(-1.54%)
Aug 24, 2021 3.230 3.280 3.190 3.250 607,546 +0.07(+2.20%)
Aug 23, 2021 3.100 3.200 3.050 3.180 607,563 +0.23(+7.80%)
Aug 20, 2021 2.940 3.040 2.910 2.950 751,960 +0.05(+1.72%)
Aug 19, 2021 3.010 3.020 2.840 2.900 2,001,596 -0.20(-6.45%)
Aug 18, 2021 3.130 3.180 3.070 3.100 494,398 -0.05(-1.59%)
Aug 17, 2021 3.300 3.310 3.080 3.150 1,382,110 -0.21(-6.25%)
Aug 16, 2021 3.480 3.490 3.320 3.360 754,113 -0.16(-4.55%)
Aug 13, 2021 3.490 3.620 3.490 3.520 664,162 +0.02(+0.57%)
Aug 12, 2021 3.550 3.550 3.470 3.500 473,022 -0.02(-0.57%)
Aug 11, 2021 3.520 3.560 3.460 3.520 490,604 +0.00(+0.00%)
Aug 10, 2021 3.430 3.580 3.430 3.520 708,399 +0.09(+2.62%)
Aug 09, 2021 3.460 3.470 3.360 3.430 548,053 -0.09(-2.56%)
Aug 06, 2021 3.580 3.630 3.510 3.520 456,199 -0.01(-0.28%)
Aug 05, 2021 3.410 3.550 3.400 3.530 562,813 +0.13(+3.82%)
Aug 04, 2021 3.450 3.520 3.400 3.400 551,634 -0.09(-2.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.