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 (%)
Jan 31, 2022 3.560 3.480 3.520 1,097,578 -0.09(-2.49%)
Jan 28, 2022 3.670 3.680 3.480 3.610 1,194,521 -0.11(-2.96%)
Jan 27, 2022 3.840 3.880 3.680 3.720 1,069,768 -0.13(-3.38%)
Jan 26, 2022 3.920 3.960 3.770 3.850 1,203,543 +0.04(+1.05%)
Jan 25, 2022 3.730 3.820 3.590 3.810 1,171,130 +0.02(+0.53%)
Jan 24, 2022 3.650 3.810 3.520 3.790 3,301,844 -0.15(-3.81%)
Jan 21, 2022 3.990 4.060 3.870 3.940 2,261,609 -0.13(-3.19%)
Jan 20, 2022 4.010 4.170 4.010 4.070 2,336,723 +0.12(+3.04%)
Jan 19, 2022 3.870 3.980 3.850 3.950 1,515,046 +0.16(+4.22%)
Jan 18, 2022 3.740 3.870 3.700 3.790 978,410 +0.00(+0.00%)
Jan 17, 2022 3.850 3.850 3.740 3.790 523,456 -0.06(-1.56%)
Jan 14, 2022 3.610 3.860 3.540 3.850 1,682,228 +0.15(+4.05%)
Jan 13, 2022 3.850 3.850 3.690 3.700 1,172,559 -0.17(-4.39%)
Jan 12, 2022 3.700 3.890 3.670 3.870 2,952,839 +0.31(+8.71%)
Jan 11, 2022 3.450 3.570 3.420 3.560 1,070,129 +0.17(+5.01%)
Jan 10, 2022 3.370 3.400 3.280 3.390 454,881 +0.01(+0.30%)
Jan 07, 2022 3.340 3.400 3.270 3.380 528,855 +0.05(+1.50%)
Jan 06, 2022 3.420 3.420 3.240 3.330 641,187 -0.11(-3.20%)
Jan 05, 2022 3.550 3.640 3.400 3.440 1,342,066 -0.12(-3.37%)
Jan 04, 2022 3.450 3.600 3.450 3.560 786,676 +0.14(+4.09%)
Dec 31, 2021 3.420 3.420 3.420 0 +0.06(+1.79%)
Dec 30, 2021 3.360 3.480 3.360 3.360 531,112 +0.00(+0.00%)
Dec 29, 2021 3.390 3.420 3.320 3.360 801,973 +0.02(+0.60%)
Dec 24, 2021 3.340 3.340 3.340 0 -0.02(-0.60%)
Dec 23, 2021 3.310 3.420 3.280 3.360 898,429 +0.07(+2.13%)
Dec 22, 2021 3.260 3.340 3.240 3.290 792,140 +0.04(+1.23%)
Dec 21, 2021 3.050 3.260 3.050 3.250 1,124,947 +0.25(+8.33%)
Dec 20, 2021 3.030 3.040 2.970 3.000 1,033,434 -0.12(-3.85%)
Dec 17, 2021 3.030 3.130 2.980 3.120 784,875 +0.07(+2.30%)
Dec 16, 2021 3.130 3.210 3.050 3.050 865,531 +0.00(+0.00%)
Dec 15, 2021 3.070 3.080 2.910 3.050 1,453,502 -0.05(-1.61%)
Dec 14, 2021 3.200 3.250 3.080 3.100 1,011,365 -0.19(-5.78%)
Dec 13, 2021 3.310 3.330 3.110 3.290 1,640,139 -0.05(-1.50%)
Dec 10, 2021 3.430 3.430 3.310 3.340 827,775 -0.06(-1.76%)
Dec 09, 2021 3.480 3.480 3.350 3.400 1,207,441 -0.14(-3.95%)
Dec 08, 2021 3.540 3.580 3.500 3.540 623,974 +0.00(+0.00%)
Dec 07, 2021 3.520 3.680 3.460 3.540 1,348,009 +0.09(+2.61%)
Dec 06, 2021 3.410 3.510 3.310 3.450 808,885 +0.01(+0.29%)
Dec 03, 2021 3.580 3.590 3.340 3.440 1,301,832 -0.14(-3.91%)
Dec 02, 2021 3.510 3.620 3.420 3.580 1,134,579 +0.07(+1.99%)
Dec 01, 2021 3.550 3.630 3.460 3.510 1,266,228 -0.02(-0.57%)
Nov 30, 2021 3.650 3.740 3.450 3.530 1,386,491 -0.22(-5.87%)
Nov 29, 2021 3.510 3.750 3.430 3.750 1,853,660 +0.25(+7.14%)
Nov 26, 2021 3.400 3.510 3.290 3.500 1,897,742 -0.10(-2.78%)
Nov 25, 2021 3.670 3.670 3.570 3.600 222,835 -0.05(-1.37%)
Nov 24, 2021 3.620 3.660 3.560 3.650 368,471 +0.05(+1.39%)
Nov 23, 2021 3.650 3.780 3.600 3.600 921,058 -0.02(-0.55%)
Nov 22, 2021 3.470 3.690 3.450 3.620 897,789 +0.16(+4.62%)
Nov 19, 2021 3.440 3.500 3.380 3.460 777,442 +0.04(+1.17%)
Nov 18, 2021 3.440 3.440 3.400 3.420 1,072,267 -0.03(-0.87%)
Nov 17, 2021 3.480 3.550 3.430 3.450 1,029,048 -0.07(-1.99%)
Nov 16, 2021 3.520 3.570 3.500 3.520 614,384 -0.07(-1.95%)
Nov 15, 2021 3.690 3.750 3.560 3.590 1,004,589 -0.11(-2.97%)
Nov 12, 2021 3.730 3.780 3.660 3.700 832,253 -0.03(-0.80%)
Nov 11, 2021 3.730 3.840 3.720 3.730 1,092,117 +0.09(+2.47%)
Nov 10, 2021 3.720 3.640 858,606 -0.12(-3.19%)
Nov 09, 2021 3.790 3.820 3.710 3.760 910,046 -0.09(-2.34%)
Nov 08, 2021 3.750 3.850 3.720 3.850 1,488,627 +0.15(+4.05%)
Nov 05, 2021 3.670 3.710 3.630 3.700 933,853 +0.03(+0.82%)
Nov 04, 2021 3.650 3.720 3.620 3.670 2,597,671 +0.05(+1.38%)
Nov 03, 2021 3.730 3.740 3.570 3.620 1,476,470 -0.15(-3.98%)
Nov 02, 2021 3.880 3.890 3.680 3.770 1,202,769 -0.10(-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.