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 30, 2021 3.610 3.610 3.610 0 -0.15(-3.99%)
Jul 29, 2021 3.740 3.840 3.680 3.760 794,789 +0.05(+1.35%)
Jul 28, 2021 3.730 3.810 3.700 3.710 683,667 -0.04(-1.07%)
Jul 27, 2021 3.740 3.780 3.550 3.750 1,355,152 +0.07(+1.90%)
Jul 26, 2021 3.700 3.790 3.640 3.680 1,503,879 +0.18(+5.14%)
Jul 23, 2021 3.500 3.570 3.380 3.500 770,669 +0.05(+1.45%)
Jul 22, 2021 3.440 3.480 3.370 3.450 633,363 +0.04(+1.17%)
Jul 21, 2021 3.250 3.420 3.230 3.410 726,018 +0.22(+6.90%)
Jul 20, 2021 3.140 3.250 3.070 3.190 899,045 +0.09(+2.90%)
Jul 19, 2021 3.160 3.200 3.070 3.100 1,575,520 -0.26(-7.74%)
Jul 16, 2021 3.690 3.700 3.320 3.360 1,408,808 -0.33(-8.94%)
Jul 15, 2021 3.620 3.750 3.600 3.690 702,691 +0.10(+2.79%)
Jul 14, 2021 3.650 3.720 3.550 3.590 792,617 -0.11(-2.97%)
Jul 13, 2021 3.800 3.820 3.680 3.700 499,303 -0.09(-2.37%)
Jul 12, 2021 3.740 3.880 3.680 3.790 854,051 +0.02(+0.53%)
Jul 09, 2021 3.630 3.800 3.600 3.770 932,802 +0.23(+6.50%)
Jul 08, 2021 3.500 3.560 3.460 3.540 681,805 -0.09(-2.48%)
Jul 07, 2021 3.620 3.680 3.540 3.630 614,621 +0.06(+1.68%)
Jul 06, 2021 3.750 3.770 3.510 3.570 875,814 -0.17(-4.55%)
Jul 05, 2021 3.700 3.800 3.700 3.740 349,390 +0.10(+2.75%)
Jul 02, 2021 3.670 3.700 3.560 3.640 583,819 +0.00(+0.00%)
Jun 30, 2021 3.640 3.640 3.640 0 +0.02(+0.55%)
Jun 29, 2021 3.610 3.750 3.590 3.620 619,954 -0.05(-1.36%)
Jun 28, 2021 3.790 3.810 3.640 3.670 549,850 -0.15(-3.93%)
Jun 25, 2021 3.830 3.870 3.760 3.820 752,772 -0.01(-0.26%)
Jun 24, 2021 3.860 3.860 3.750 3.830 679,730 -0.03(-0.78%)
Jun 23, 2021 3.810 3.910 3.760 3.860 1,037,869 +0.13(+3.49%)
Jun 22, 2021 3.670 3.790 3.610 3.730 1,047,658 +0.09(+2.47%)
Jun 21, 2021 3.450 3.670 3.410 3.640 1,374,805 +0.21(+6.12%)
Jun 18, 2021 3.400 3.530 3.390 3.430 1,069,276 -0.07(-2.00%)
Jun 17, 2021 3.590 3.640 3.350 3.500 2,443,788 -0.19(-5.15%)
Jun 16, 2021 3.700 3.750 3.630 3.690 1,025,282 -0.03(-0.81%)
Jun 15, 2021 3.880 3.890 3.650 3.720 2,585,029 -0.33(-8.15%)
Jun 14, 2021 4.170 4.170 4.030 4.050 668,714 -0.11(-2.64%)
Jun 11, 2021 4.130 4.220 4.130 4.160 801,245 +0.13(+3.23%)
Jun 10, 2021 4.100 4.180 4.010 4.030 652,182 -0.05(-1.23%)
Jun 09, 2021 4.030 4.130 4.000 4.080 669,556 +0.02(+0.49%)
Jun 08, 2021 4.040 4.110 3.990 4.060 649,359 +0.00(+0.00%)
Jun 07, 2021 4.140 4.150 4.000 4.060 841,678 -0.13(-3.10%)
Jun 04, 2021 4.110 4.250 4.070 4.190 945,649 +0.16(+3.97%)
Jun 03, 2021 4.000 4.070 3.920 4.030 937,615 -0.07(-1.71%)
Jun 02, 2021 4.390 4.390 4.090 4.100 1,363,935 -0.32(-7.24%)
Jun 01, 2021 4.380 4.430 4.290 4.420 816,465 +0.09(+2.08%)
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%)
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.