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 (%)
Jun 21, 2023 2.490 0 -0.03(-1.19%)
Jun 20, 2023 2.620 2.620 2.500 2.520 1,019,098 -0.12(-4.55%)
Jun 19, 2023 2.560 2.670 2.560 2.640 638,197 +0.06(+2.33%)
Jun 16, 2023 2.590 2.610 2.550 2.580 1,637,612 -0.01(-0.39%)
Jun 15, 2023 2.510 2.630 2.510 2.590 1,880,978 +0.07(+2.78%)
Jun 14, 2023 2.480 2.560 2.450 2.520 1,594,560 +0.06(+2.44%)
Jun 13, 2023 2.350 2.500 2.350 2.460 1,863,457 +0.10(+4.24%)
Jun 12, 2023 2.360 2.380 2.330 2.360 210,788 -0.03(-1.26%)
Jun 09, 2023 2.400 2.400 2.360 2.390 706,621 +0.00(+0.00%)
Jun 08, 2023 2.390 2.400 2.310 2.390 6,671,761 +0.01(+0.42%)
Jun 07, 2023 2.400 2.430 2.360 2.380 693,424 +0.00(+0.00%)
Jun 06, 2023 2.360 2.400 2.360 2.380 1,297,361 +0.02(+0.85%)
Jun 05, 2023 2.450 2.450 2.350 2.360 528,905 -0.07(-2.88%)
Jun 02, 2023 2.300 2.440 2.290 2.430 845,272 +0.18(+8.00%)
Jun 01, 2023 2.200 2.300 2.190 2.250 619,636 +0.06(+2.74%)
May 31, 2023 2.230 2.230 2.120 2.190 719,996 -0.05(-2.23%)
May 30, 2023 2.290 2.300 2.220 2.240 458,452 -0.04(-1.75%)
May 29, 2023 2.260 2.300 2.250 2.280 160,571 +0.02(+0.88%)
May 26, 2023 2.280 2.280 2.240 2.260 894,201 +0.04(+1.80%)
May 25, 2023 2.250 2.280 2.210 2.220 704,861 -0.03(-1.33%)
May 24, 2023 2.270 2.300 2.210 2.250 1,533,215 -0.06(-2.60%)
May 23, 2023 2.390 2.390 2.290 2.310 1,056,564 -0.10(-4.15%)
May 19, 2023 2.410 0 +0.00(+0.00%)
May 18, 2023 2.430 2.440 2.400 2.410 598,207 -0.03(-1.23%)
May 17, 2023 2.500 2.500 2.420 2.440 538,782 +0.02(+0.83%)
May 16, 2023 2.410 2.490 2.400 2.420 669,569 -0.05(-2.02%)
May 15, 2023 2.410 2.530 2.410 2.470 1,301,200 +0.06(+2.49%)
May 12, 2023 2.350 2.430 2.340 2.410 623,133 +0.07(+2.99%)
May 11, 2023 2.460 2.470 2.310 2.340 1,144,143 -0.22(-8.59%)
May 10, 2023 2.590 2.660 2.520 2.560 1,152,468 -0.05(-1.92%)
May 09, 2023 2.650 2.650 2.500 2.610 1,343,114 -0.07(-2.61%)
May 08, 2023 2.650 2.690 2.610 2.680 1,485,416 +0.07(+2.68%)
May 05, 2023 2.530 2.640 2.530 2.610 747,076 +0.11(+4.40%)
May 04, 2023 2.540 2.550 2.490 2.500 558,722 -0.05(-1.96%)
May 03, 2023 2.560 2.590 2.540 2.550 715,389 -0.01(-0.39%)
May 02, 2023 2.580 2.590 2.500 2.560 827,616 -0.06(-2.29%)
May 01, 2023 2.590 2.670 2.560 2.620 1,093,196 +0.07(+2.75%)
Apr 28, 2023 2.520 2.580 2.520 2.550 776,447 +0.01(+0.39%)
Apr 27, 2023 2.530 2.580 2.530 2.540 698,081 -0.01(-0.39%)
Apr 26, 2023 2.560 2.620 2.550 2.550 952,527 +0.03(+1.19%)
Apr 25, 2023 2.600 2.610 2.520 2.520 1,104,450 -0.15(-5.62%)
Apr 24, 2023 2.560 2.690 2.540 2.670 1,455,357 +0.08(+3.09%)
Apr 21, 2023 2.660 2.680 2.580 2.590 1,070,107 -0.10(-3.72%)
Apr 20, 2023 2.630 2.780 2.630 2.690 1,981,328 +0.04(+1.51%)
Apr 19, 2023 2.680 2.720 2.650 2.650 1,137,924 -0.10(-3.64%)
Apr 18, 2023 2.610 2.750 2.610 2.750 2,905,874 +0.11(+4.17%)
Apr 17, 2023 2.590 2.640 2.540 2.640 4,067,573 +0.04(+1.54%)
Apr 14, 2023 2.680 2.720 2.550 2.600 3,938,664 -0.07(-2.62%)
Apr 13, 2023 2.500 2.760 2.500 2.670 10,824,039 +0.41(+18.14%)
Apr 12, 2023 2.250 2.290 2.250 2.260 720,577 +0.03(+1.35%)
Apr 11, 2023 2.190 2.260 2.170 2.230 767,716 +0.06(+2.76%)
Apr 10, 2023 2.150 2.180 2.120 2.170 419,437 +0.00(+0.00%)
Apr 06, 2023 2.170 0 +0.04(+1.88%)
Apr 05, 2023 2.110 2.150 2.080 2.130 535,678 +0.01(+0.47%)
Apr 04, 2023 2.110 2.180 2.080 2.120 1,084,783 -0.01(-0.47%)
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.