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 (%)
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%)
Jun 01, 2022 2.810 2.830 2.650 2.690 1,309,116 -0.06(-2.18%)
May 31, 2022 2.920 2.920 2.640 2.750 6,048,525 -0.14(-4.84%)
May 30, 2022 2.770 2.930 2.770 2.890 687,508 +0.20(+7.43%)
May 27, 2022 2.680 2.730 2.630 2.690 495,392 +0.05(+1.89%)
May 26, 2022 2.620 2.700 2.600 2.640 737,094 +0.03(+1.15%)
May 25, 2022 2.570 2.620 2.550 2.610 674,889 -0.01(-0.38%)
May 24, 2022 2.620 2.640 2.570 2.620 538,845 +0.03(+1.16%)
May 20, 2022 2.590 0 -0.03(-1.15%)
May 19, 2022 2.470 2.670 2.470 2.620 1,303,236 +0.14(+5.65%)
May 18, 2022 2.690 2.690 2.470 2.480 1,161,897 -0.22(-8.15%)
May 17, 2022 2.440 2.790 2.390 2.700 2,745,623 +0.41(+17.90%)
May 16, 2022 2.280 2.360 2.200 2.290 1,039,894 +0.02(+0.88%)
May 13, 2022 2.150 2.320 2.140 2.270 1,174,235 +0.15(+7.08%)
May 12, 2022 2.110 2.150 2.020 2.120 2,228,824 -0.05(-2.30%)
May 11, 2022 2.210 2.370 2.140 2.170 2,036,769 +0.01(+0.46%)
May 10, 2022 2.370 2.390 2.120 2.160 2,045,433 -0.12(-5.26%)
May 09, 2022 2.500 2.500 2.280 2.280 2,559,529 -0.30(-11.63%)
May 06, 2022 2.680 2.680 2.530 2.580 1,175,651 -0.13(-4.80%)
May 05, 2022 2.930 2.960 2.640 2.710 1,445,343 -0.19(-6.55%)
May 04, 2022 2.810 2.910 2.690 2.900 1,505,149 +0.16(+5.84%)
May 03, 2022 2.710 2.810 2.700 2.740 1,408,432 +0.04(+1.48%)
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.