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 (%)
May 31, 2021 4.340 4.450 4.310 4.330 417,848 -0.01(-0.23%)
May 28, 2021 4.320 4.390 4.220 4.340 814,661 +0.02(+0.46%)
May 27, 2021 4.210 4.400 4.130 4.320 1,655,121 +0.25(+6.14%)
May 26, 2021 3.930 4.190 3.930 4.070 1,049,274 +0.14(+3.56%)
May 25, 2021 4.000 4.130 3.910 3.930 1,007,178 -0.07(-1.75%)
May 21, 2021 4.000 4.000 4.000 0 -0.21(-4.99%)
May 20, 2021 4.160 4.240 4.140 4.210 762,378 +0.06(+1.45%)
May 19, 2021 4.020 4.200 3.910 4.150 2,350,286 -0.18(-4.16%)
May 18, 2021 4.530 4.550 4.320 4.330 1,272,794 -0.12(-2.70%)
May 17, 2021 4.460 4.470 4.320 4.450 1,409,756 +0.01(+0.23%)
May 14, 2021 4.380 4.490 4.310 4.440 1,045,082 +0.03(+0.68%)
May 13, 2021 4.550 4.640 4.310 4.410 2,239,001 -0.24(-5.16%)
May 12, 2021 4.830 4.880 4.600 4.650 1,804,986 -0.28(-5.68%)
May 11, 2021 4.800 4.950 4.620 4.930 2,319,768 +0.01(+0.20%)
May 10, 2021 4.980 5.070 4.770 4.920 3,425,793 +0.15(+3.14%)
May 07, 2021 4.560 4.870 4.540 4.770 2,628,381 +0.28(+6.24%)
May 06, 2021 4.320 4.490 4.130 4.490 2,476,220 +0.21(+4.91%)
May 05, 2021 3.960 4.280 3.930 4.280 2,106,698 +0.35(+8.91%)
May 04, 2021 3.950 3.970 3.800 3.930 1,280,898 -0.03(-0.76%)
May 03, 2021 4.190 4.190 3.930 3.960 2,182,371 -0.14(-3.41%)
Apr 30, 2021 4.230 4.380 4.050 4.100 3,955,555 -0.15(-3.53%)
Apr 29, 2021 4.500 4.560 4.220 4.250 2,074,803 -0.16(-3.63%)
Apr 28, 2021 4.280 4.440 4.070 4.410 2,761,433 +0.10(+2.32%)
Apr 27, 2021 4.180 4.330 4.060 4.310 2,824,841 +0.20(+4.87%)
Apr 26, 2021 4.100 4.300 4.060 4.110 2,453,758 +0.23(+5.93%)
Apr 23, 2021 3.720 3.900 3.650 3.880 1,580,616 +0.27(+7.48%)
Apr 22, 2021 3.730 3.750 3.530 3.610 1,453,789 -0.13(-3.48%)
Apr 21, 2021 3.640 3.780 3.590 3.740 1,067,983 +0.13(+3.60%)
Apr 20, 2021 3.800 3.950 3.590 3.610 1,686,389 -0.16(-4.24%)
Apr 19, 2021 3.610 3.830 3.610 3.770 1,635,312 +0.26(+7.41%)
Apr 16, 2021 3.510 3.600 3.460 3.510 1,485,187 +0.03(+0.86%)
Apr 15, 2021 3.390 3.490 3.330 3.480 1,840,337 +0.25(+7.74%)
Apr 14, 2021 3.130 3.430 3.100 3.230 2,374,740 +0.15(+4.87%)
Apr 13, 2021 3.110 3.150 3.010 3.080 982,026 +0.00(+0.00%)
Apr 12, 2021 3.250 3.260 3.050 3.080 1,233,260 -0.22(-6.67%)
Apr 09, 2021 3.300 3.350 3.250 3.300 639,691 -0.02(-0.60%)
Apr 08, 2021 3.210 3.370 3.210 3.320 833,700 +0.15(+4.73%)
Apr 07, 2021 3.220 3.250 3.170 3.170 534,293 -0.11(-3.35%)
Apr 06, 2021 3.290 3.420 3.270 3.280 1,049,540 -0.01(-0.30%)
Apr 05, 2021 3.130 3.350 3.130 3.290 1,736,083 +0.25(+8.22%)
Apr 01, 2021 3.040 3.040 3.040 0 -0.07(-2.25%)
Mar 31, 2021 2.980 3.130 2.950 3.110 1,021,835 +0.17(+5.78%)
Mar 30, 2021 2.860 2.970 2.820 2.940 644,589 +0.06(+2.08%)
Mar 29, 2021 2.950 2.980 2.860 2.880 721,575 -0.09(-3.03%)
Mar 26, 2021 2.930 3.030 2.900 2.970 841,003 +0.10(+3.48%)
Mar 25, 2021 2.900 2.910 2.710 2.870 1,587,060 -0.10(-3.37%)
Mar 24, 2021 3.100 3.160 2.950 2.970 861,924 -0.06(-1.98%)
Mar 23, 2021 3.240 3.240 3.020 3.030 1,439,994 -0.25(-7.62%)
Mar 22, 2021 3.160 3.290 3.160 3.280 1,020,049 +0.13(+4.13%)
Mar 19, 2021 3.050 3.170 2.970 3.150 2,609,313 +0.11(+3.62%)
Mar 18, 2021 3.140 3.220 3.020 3.040 1,296,013 -0.12(-3.80%)
Mar 17, 2021 3.070 3.180 3.040 3.160 588,409 +0.09(+2.93%)
Mar 16, 2021 3.150 3.150 3.030 3.070 891,605 -0.11(-3.46%)
Mar 15, 2021 3.300 3.300 3.130 3.180 1,029,067 -0.12(-3.64%)
Mar 12, 2021 3.200 3.350 3.190 3.300 889,075 -0.04(-1.20%)
Mar 11, 2021 3.090 3.390 3.090 3.340 1,935,766 +0.31(+10.23%)
Mar 10, 2021 3.070 3.080 3.000 3.030 1,045,629 -0.02(-0.66%)
Mar 09, 2021 3.010 3.080 2.950 3.050 1,026,029 +0.02(+0.66%)
Mar 08, 2021 3.000 3.160 2.890 3.030 1,121,206 +0.05(+1.68%)
Mar 05, 2021 3.010 3.050 2.730 2.980 1,786,463 +0.10(+3.47%)
Mar 04, 2021 3.030 3.030 2.760 2.880 2,134,179 -0.19(-6.19%)
Mar 03, 2021 3.120 3.200 3.040 3.070 843,726 -0.10(-3.15%)
Mar 02, 2021 3.080 3.240 3.070 3.170 1,024,392 +0.10(+3.26%)
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.