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 (%)
Sep 30, 2021 2.740 2.860 2.700 2.830 1,434,884 +0.04(+1.43%)
Sep 29, 2021 2.930 2.930 2.780 2.790 1,149,355 -0.11(-3.79%)
Sep 28, 2021 3.040 3.050 2.900 2.900 999,106 -0.18(-5.84%)
Sep 27, 2021 3.010 3.100 3.010 3.080 714,493 +0.07(+2.33%)
Sep 24, 2021 3.010 3.050 2.960 3.010 564,252 -0.01(-0.33%)
Sep 23, 2021 3.030 3.060 2.990 3.020 733,425 -0.04(-1.31%)
Sep 22, 2021 2.980 3.100 2.970 3.060 1,315,986 +0.22(+7.75%)
Sep 21, 2021 2.910 2.920 2.770 2.840 1,289,244 -0.04(-1.39%)
Sep 20, 2021 2.900 2.900 2.800 2.880 2,027,271 -0.15(-4.95%)
Sep 17, 2021 3.230 3.230 2.990 3.030 2,137,860 -0.18(-5.61%)
Sep 16, 2021 3.330 3.340 3.170 3.210 1,235,867 -0.23(-6.69%)
Sep 15, 2021 3.280 3.450 3.250 3.440 1,377,314 +0.21(+6.50%)
Sep 14, 2021 3.230 3.260 3.160 3.230 668,649 +0.03(+0.94%)
Sep 13, 2021 3.340 3.340 3.120 3.200 948,666 -0.09(-2.74%)
Sep 10, 2021 3.260 3.380 3.260 3.290 1,082,751 +0.13(+4.11%)
Sep 09, 2021 3.160 3.240 3.130 3.160 711,632 +0.09(+2.93%)
Sep 08, 2021 3.150 3.160 3.010 3.070 1,248,999 -0.12(-3.76%)
Sep 07, 2021 3.190 3.240 3.110 3.190 927,891 -0.06(-1.85%)
Sep 03, 2021 3.250 3.250 3.250 0 -0.06(-1.81%)
Sep 02, 2021 3.140 3.320 3.140 3.310 946,475 +0.13(+4.09%)
Sep 01, 2021 3.180 3.190 3.030 3.180 888,006 -0.08(-2.45%)
Aug 31, 2021 3.310 3.330 3.220 3.260 449,059 -0.06(-1.81%)
Aug 30, 2021 3.360 3.420 3.250 3.320 475,564 +0.00(+0.00%)
Aug 27, 2021 3.200 3.380 3.170 3.320 1,021,371 +0.15(+4.73%)
Aug 26, 2021 3.200 3.220 3.160 3.170 423,481 -0.03(-0.94%)
Aug 25, 2021 3.260 3.290 3.190 3.200 759,379 -0.05(-1.54%)
Aug 24, 2021 3.230 3.280 3.190 3.250 607,546 +0.07(+2.20%)
Aug 23, 2021 3.100 3.200 3.050 3.180 607,563 +0.23(+7.80%)
Aug 20, 2021 2.940 3.040 2.910 2.950 751,960 +0.05(+1.72%)
Aug 19, 2021 3.010 3.020 2.840 2.900 2,001,596 -0.20(-6.45%)
Aug 18, 2021 3.130 3.180 3.070 3.100 494,398 -0.05(-1.59%)
Aug 17, 2021 3.300 3.310 3.080 3.150 1,382,110 -0.21(-6.25%)
Aug 16, 2021 3.480 3.490 3.320 3.360 754,113 -0.16(-4.55%)
Aug 13, 2021 3.490 3.620 3.490 3.520 664,162 +0.02(+0.57%)
Aug 12, 2021 3.550 3.550 3.470 3.500 473,022 -0.02(-0.57%)
Aug 11, 2021 3.520 3.560 3.460 3.520 490,604 +0.00(+0.00%)
Aug 10, 2021 3.430 3.580 3.430 3.520 708,399 +0.09(+2.62%)
Aug 09, 2021 3.460 3.470 3.360 3.430 548,053 -0.09(-2.56%)
Aug 06, 2021 3.580 3.630 3.510 3.520 456,199 -0.01(-0.28%)
Aug 05, 2021 3.410 3.550 3.400 3.530 562,813 +0.13(+3.82%)
Aug 04, 2021 3.450 3.520 3.400 3.400 551,634 -0.09(-2.58%)
Aug 03, 2021 3.570 3.580 3.430 3.490 883,367 -0.12(-3.32%)
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%)
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.