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 (%)
Aug 31, 2022 1.460 1.540 1.450 1.460 774,115 -0.02(-1.35%)
Aug 30, 2022 1.580 1.590 1.470 1.480 965,926 -0.12(-7.50%)
Aug 29, 2022 1.600 1.640 1.560 1.600 615,945 -0.04(-2.44%)
Aug 26, 2022 1.750 1.760 1.620 1.640 1,161,953 -0.07(-4.09%)
Aug 25, 2022 1.640 1.720 1.640 1.710 1,450,954 +0.12(+7.55%)
Aug 24, 2022 1.600 1.600 1.510 1.590 878,835 -0.04(-2.45%)
Aug 23, 2022 1.530 1.670 1.530 1.630 1,276,381 +0.12(+7.95%)
Aug 22, 2022 1.540 1.560 1.490 1.510 536,758 -0.06(-3.82%)
Aug 19, 2022 1.620 1.650 1.560 1.570 450,187 -0.07(-4.27%)
Aug 18, 2022 1.630 1.650 1.610 1.640 569,848 +0.04(+2.50%)
Aug 17, 2022 1.610 1.640 1.580 1.600 382,534 -0.05(-3.03%)
Aug 16, 2022 1.720 1.720 1.630 1.650 573,139 -0.05(-2.94%)
Aug 15, 2022 1.640 1.700 1.590 1.700 727,708 -0.03(-1.73%)
Aug 12, 2022 1.710 1.750 1.700 1.730 673,413 +0.00(+0.00%)
Aug 11, 2022 1.750 1.780 1.710 1.730 945,973 +0.05(+2.98%)
Aug 10, 2022 1.660 1.700 1.610 1.680 1,276,457 +0.09(+5.66%)
Aug 09, 2022 1.690 1.690 1.550 1.590 895,427 -0.05(-3.05%)
Aug 08, 2022 1.560 1.710 1.560 1.640 811,441 +0.11(+7.19%)
Aug 05, 2022 1.420 1.550 1.420 1.530 1,098,380 +0.10(+6.99%)
Aug 04, 2022 1.420 1.470 1.410 1.430 1,072,204 -0.01(-0.69%)
Aug 03, 2022 1.500 1.510 1.430 1.440 661,207 -0.05(-3.36%)
Aug 02, 2022 1.570 1.570 1.470 1.490 1,057,460 -0.13(-8.02%)
Jul 29, 2022 1.620 0 +0.15(+10.20%)
Jul 28, 2022 1.490 1.530 1.400 1.470 975,002 +0.00(+0.00%)
Jul 27, 2022 1.290 1.480 1.280 1.470 1,624,115 +0.20(+15.75%)
Jul 26, 2022 1.350 1.360 1.230 1.270 1,651,504 -0.04(-3.05%)
Jul 25, 2022 1.350 1.360 1.240 1.310 1,810,354 -0.10(-7.09%)
Jul 22, 2022 1.470 1.490 1.390 1.410 1,479,923 -0.05(-3.42%)
Jul 21, 2022 1.480 1.510 1.440 1.460 874,793 -0.04(-2.67%)
Jul 20, 2022 1.470 1.510 1.430 1.500 1,792,043 +0.06(+4.17%)
Jul 19, 2022 1.490 1.520 1.420 1.440 1,784,699 -0.10(-6.49%)
Jul 18, 2022 1.530 1.670 1.510 1.540 1,434,301 +0.09(+6.21%)
Jul 15, 2022 1.410 1.480 1.350 1.450 2,245,234 +0.06(+4.32%)
Jul 14, 2022 1.430 1.450 1.380 1.390 2,832,295 -0.11(-7.33%)
Jul 13, 2022 1.470 1.540 1.430 1.500 1,510,627 +0.03(+2.04%)
Jul 12, 2022 1.540 1.550 1.470 1.470 1,200,655 -0.14(-8.70%)
Jul 11, 2022 1.660 1.660 1.550 1.610 925,103 -0.08(-4.73%)
Jul 08, 2022 1.740 1.740 1.620 1.690 1,058,509 -0.06(-3.43%)
Jul 07, 2022 1.680 1.790 1.680 1.750 846,481 +0.17(+10.76%)
Jul 06, 2022 1.610 1.610 1.470 1.580 1,154,865 -0.04(-2.47%)
Jul 05, 2022 1.660 1.660 1.560 1.620 1,537,627 -0.09(-5.26%)
Jul 04, 2022 1.820 1.820 1.670 1.710 664,566 +0.01(+0.59%)
Jun 30, 2022 1.700 0 -0.05(-2.86%)
Jun 29, 2022 1.980 1.990 1.740 1.750 779,230 -0.21(-10.71%)
Jun 28, 2022 2.020 2.110 1.940 1.960 531,423 +0.00(+0.00%)
Jun 27, 2022 1.870 2.000 1.870 1.960 737,006 +0.12(+6.52%)
Jun 24, 2022 1.730 1.890 1.720 1.840 1,687,253 +0.11(+6.36%)
Jun 23, 2022 1.870 1.920 1.660 1.730 1,887,283 -0.16(-8.47%)
Jun 22, 2022 1.960 1.990 1.870 1.890 1,631,512 -0.21(-10.00%)
Jun 21, 2022 2.040 2.140 2.030 2.100 631,152 +0.11(+5.53%)
Jun 20, 2022 2.020 2.040 1.950 1.990 438,299 -0.07(-3.40%)
Jun 17, 2022 2.040 2.090 1.950 2.060 1,378,687 +0.02(+0.98%)
Jun 16, 2022 2.160 2.170 2.020 2.040 1,961,720 -0.24(-10.53%)
Jun 15, 2022 2.290 2.330 2.190 2.280 1,160,022 -0.01(-0.44%)
Jun 14, 2022 2.360 2.410 2.240 2.290 827,683 -0.10(-4.18%)
Jun 13, 2022 2.380 2.440 2.350 2.390 800,605 -0.18(-7.00%)
Jun 10, 2022 2.450 2.590 2.430 2.570 1,322,076 +0.04(+1.58%)
Jun 09, 2022 2.750 2.750 2.530 2.530 1,564,041 -0.26(-9.32%)
Jun 08, 2022 2.800 2.830 2.760 2.790 726,769 -0.06(-2.11%)
Jun 07, 2022 2.820 2.850 2.760 2.850 752,744 -0.02(-0.70%)
Jun 06, 2022 2.890 2.890 2.810 2.870 845,274 +0.07(+2.50%)
Jun 03, 2022 2.900 2.900 2.800 2.800 706,274 -0.16(-5.41%)
Jun 02, 2022 2.800 3.000 2.800 2.960 2,547,646 +0.27(+10.04%)
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.