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 (%)
Mar 31, 2023 2.080 2.230 2.080 2.190 1,465,848 +0.09(+4.29%)
Mar 30, 2023 2.100 2.120 2.080 2.100 526,968 +0.04(+1.94%)
Mar 29, 2023 2.110 2.190 2.050 2.060 1,236,825 -0.04(-1.90%)
Mar 28, 2023 2.050 2.150 2.050 2.100 1,643,921 +0.08(+3.96%)
Mar 27, 2023 1.740 2.090 1.740 2.020 3,118,519 +0.21(+11.60%)
Mar 24, 2023 1.750 1.820 1.710 1.810 966,615 +0.02(+1.12%)
Mar 23, 2023 1.840 1.860 1.760 1.790 763,835 -0.04(-2.19%)
Mar 22, 2023 1.870 1.880 1.820 1.830 708,426 -0.05(-2.66%)
Mar 21, 2023 1.860 1.880 1.820 1.880 1,041,204 +0.06(+3.30%)
Mar 20, 2023 1.770 1.850 1.770 1.820 866,517 +0.06(+3.41%)
Mar 17, 2023 1.790 1.790 1.740 1.760 676,829 -0.03(-1.68%)
Mar 16, 2023 1.770 1.830 1.750 1.790 1,464,301 -0.01(-0.56%)
Mar 15, 2023 1.880 1.880 1.770 1.800 2,942,428 -0.15(-7.69%)
Mar 14, 2023 1.950 2.040 1.910 1.950 1,245,536 +0.02(+1.04%)
Mar 13, 2023 1.920 1.960 1.850 1.930 1,698,974 -0.05(-2.53%)
Mar 10, 2023 2.020 2.020 1.940 1.980 1,292,285 -0.03(-1.49%)
Mar 09, 2023 2.100 2.100 2.000 2.010 1,371,395 -0.09(-4.29%)
Mar 08, 2023 2.130 2.160 2.070 2.100 942,540 -0.01(-0.47%)
Mar 07, 2023 2.250 2.260 2.100 2.110 954,267 -0.19(-8.26%)
Mar 06, 2023 2.290 2.330 2.250 2.300 625,404 +0.00(+0.00%)
Mar 03, 2023 2.290 2.340 2.260 2.300 1,014,869 +0.05(+2.22%)
Mar 02, 2023 2.290 2.290 2.220 2.250 572,005 -0.10(-4.26%)
Mar 01, 2023 2.360 2.430 2.330 2.350 1,226,672 +0.01(+0.43%)
Feb 28, 2023 2.270 2.350 2.240 2.340 1,440,671 +0.07(+3.08%)
Feb 27, 2023 2.020 2.290 2.020 2.270 1,588,881 +0.26(+12.94%)
Feb 24, 2023 2.000 2.030 1.970 2.010 709,219 -0.04(-1.95%)
Feb 23, 2023 2.080 2.120 2.030 2.050 644,037 -0.01(-0.49%)
Feb 22, 2023 2.150 2.150 2.060 2.060 639,993 -0.10(-4.63%)
Feb 21, 2023 2.160 2.220 2.120 2.160 1,265,649 +0.03(+1.41%)
Feb 17, 2023 2.130 0 +0.07(+3.40%)
Feb 16, 2023 2.040 2.110 2.040 2.060 781,612 -0.01(-0.48%)
Feb 15, 2023 2.040 2.090 2.020 2.070 965,699 -0.03(-1.43%)
Feb 14, 2023 2.060 2.130 2.050 2.100 508,728 +0.04(+1.94%)
Feb 13, 2023 2.020 2.130 1.990 2.060 835,777 +0.04(+1.98%)
Feb 10, 2023 2.010 2.040 1.930 2.020 1,295,041 +0.00(+0.00%)
Feb 09, 2023 2.080 2.130 2.010 2.020 828,178 -0.03(-1.46%)
Feb 08, 2023 2.060 2.080 2.020 2.050 739,754 +0.00(+0.00%)
Feb 07, 2023 2.040 2.070 2.010 2.050 1,654,624 +0.03(+1.49%)
Feb 06, 2023 2.110 2.110 2.000 2.020 1,524,324 -0.14(-6.48%)
Feb 03, 2023 2.100 2.180 2.090 2.160 1,274,222 +0.04(+1.89%)
Feb 02, 2023 2.250 2.250 2.110 2.120 1,725,985 -0.14(-6.19%)
Feb 01, 2023 2.230 2.270 2.160 2.260 1,544,589 +0.00(+0.00%)
Jan 31, 2023 2.220 2.290 2.210 2.260 695,380 +0.01(+0.44%)
Jan 30, 2023 2.180 2.280 2.170 2.250 943,376 +0.05(+2.27%)
Jan 27, 2023 2.200 2.230 2.180 2.200 432,050 -0.01(-0.45%)
Jan 26, 2023 2.230 2.250 2.180 2.210 551,144 -0.02(-0.90%)
Jan 25, 2023 2.180 2.240 2.170 2.230 610,126 +0.00(+0.00%)
Jan 24, 2023 2.220 2.240 2.170 2.230 731,287 -0.02(-0.89%)
Jan 23, 2023 2.280 2.350 2.210 2.250 963,964 -0.02(-0.88%)
Jan 20, 2023 2.270 2.300 2.230 2.270 619,484 +0.00(+0.00%)
Jan 19, 2023 2.210 2.290 2.190 2.270 878,186 +0.06(+2.71%)
Jan 18, 2023 2.270 2.330 2.190 2.210 2,056,867 +0.01(+0.45%)
Jan 17, 2023 2.250 2.250 2.130 2.200 1,011,809 -0.02(-0.90%)
Jan 16, 2023 2.250 2.280 2.190 2.220 628,460 -0.06(-2.63%)
Jan 13, 2023 2.230 2.310 2.190 2.280 1,260,354 +0.00(+0.00%)
Jan 12, 2023 2.450 2.450 2.260 2.280 2,096,823 -0.15(-6.17%)
Jan 11, 2023 2.320 2.440 2.280 2.430 2,603,005 +0.19(+8.48%)
Jan 10, 2023 2.140 2.250 2.100 2.240 1,848,064 +0.10(+4.67%)
Jan 09, 2023 2.010 2.240 2.000 2.140 2,913,039 +0.23(+12.04%)
Jan 06, 2023 1.760 1.950 1.760 1.910 3,622,181 +0.17(+9.77%)
Jan 05, 2023 1.730 1.740 1.670 1.740 938,612 +0.03(+1.75%)
Jan 04, 2023 1.710 1.720 1.660 1.710 963,736 +0.00(+0.00%)
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.