Coppernico Metals Inc (OP: CPPMF )

0.2306 +0.0197 (+9.34%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 0.2275 0.2306 0.2072 0.2306 55,439 +0.02(+9.34%)
Nov 21, 2024 0.2000 0.2184 0.2000 0.2109 21,121 +0.00(+2.08%)
Nov 20, 2024 0.2000 0.2272 0.2000 0.2066 49,007 -0.00(-1.62%)
Nov 19, 2024 0.2360 0.2500 0.2100 0.2100 49,411 -0.01(-6.08%)
Nov 18, 2024 0.2500 0.2500 0.2000 0.2236 86,145 +0.01(+5.42%)
Nov 15, 2024 0.2093 0.2307 0.2056 0.2121 38,665 +0.01(+6.05%)
Nov 14, 2024 0.2300 0.2300 0.2000 0.2000 31,777 +0.00(+0.00%)
Nov 13, 2024 0.2150 0.2800 0.2000 0.2000 94,046 +0.00(+0.00%)
Nov 12, 2024 0.2600 0.2600 0.2000 0.2000 93,673 -0.05(-20.00%)
Nov 11, 2024 0.2500 0.2630 0.2066 0.2500 36,778 +0.00(+0.00%)
Nov 08, 2024 0.2498 0.3000 0.2498 0.2500 646,718 +0.00(+0.00%)
Nov 07, 2024 0.3000 0.3000 0.2500 0.2500 46,770 +0.00(+0.00%)
Nov 06, 2024 0.2500 0.2750 0.2500 0.2500 32,337 -0.01(-1.96%)
Nov 05, 2024 0.2500 0.2575 0.2500 0.2550 77,144 +0.00(+0.00%)
Nov 04, 2024 0.2936 0.3000 0.2500 0.2550 157,735 -0.03(-8.93%)
Nov 01, 2024 0.3000 0.3299 0.2800 0.2800 107,105 -0.02(-7.86%)
Oct 31, 2024 0.3115 0.3299 0.3000 0.3039 294,865 -0.00(-0.36%)
Oct 30, 2024 0.3035 0.3100 0.3000 0.3050 73,931 -0.00(-0.03%)
Oct 29, 2024 0.3000 0.3700 0.3000 0.3051 24,881 +0.01(+1.70%)
Oct 28, 2024 0.3000 0.3130 0.3000 0.3000 75,846 -0.01(-3.23%)
Oct 25, 2024 0.3600 0.3700 0.3100 0.3100 47,663 -0.02(-6.06%)
Oct 24, 2024 0.3500 0.3500 0.3001 0.3300 47,923 +0.00(+0.86%)
Oct 23, 2024 0.3308 0.3308 0.3272 0.3272 18,162 -0.02(-6.51%)
Oct 22, 2024 0.3000 0.3500 0.3000 0.3500 49,692 +0.05(+16.67%)
Oct 21, 2024 0.3100 0.3500 0.3000 0.3000 90,079 -0.05(-14.29%)
Oct 18, 2024 0.3200 0.3500 0.3200 0.3500 104,202 +0.00(+0.00%)
Oct 17, 2024 0.3400 0.3500 0.3200 0.3500 18,287 +0.01(+2.94%)
Oct 16, 2024 0.3200 0.3500 0.3200 0.3400 35,449 +0.02(+6.25%)
Oct 15, 2024 0.3352 0.3352 0.3200 0.3200 17,345 -0.04(-11.11%)
Oct 14, 2024 0.3000 0.3600 0.3000 0.3600 12,535 +0.04(+12.50%)
Oct 11, 2024 0.3362 0.3600 0.3000 0.3200 59,156 -0.03(-8.57%)
Oct 10, 2024 0.3100 0.3500 0.3100 0.3500 32,333 +0.05(+16.67%)
Oct 09, 2024 0.3300 0.3600 0.3000 0.3000 55,863 -0.04(-11.76%)
Oct 08, 2024 0.3400 0.3500 0.3100 0.3400 52,341 +0.03(+9.68%)
Oct 07, 2024 0.3589 0.3600 0.3100 0.3100 21,014 +0.00(+0.00%)
Oct 04, 2024 0.2800 0.3624 0.2800 0.3100 24,462 +0.01(+3.33%)
Oct 03, 2024 0.3400 0.3900 0.3000 0.3000 41,749 -0.04(-11.76%)
Oct 02, 2024 0.3800 0.4100 0.3100 0.3400 36,747 -0.04(-10.53%)
Oct 01, 2024 0.3200 0.3800 0.3200 0.3800 15,295 +0.08(+26.67%)
Sep 30, 2024 0.3100 0.3800 0.3000 0.3000 52,378 -0.06(-16.67%)
Sep 27, 2024 0.0100 0.3640 0.0100 0.3600 64,674 -0.00(-0.66%)
Sep 26, 2024 0.3590 0.3758 0.3590 0.3624 35,937 +0.02(+6.59%)
Sep 25, 2024 0.3286 0.3500 0.3286 0.3400 63,475 +0.03(+9.68%)
Sep 24, 2024 0.3219 0.3500 0.3100 0.3100 62,968 +0.03(+11.19%)
Sep 20, 2024 0.2788 42,757 -0.02(-7.07%)
Sep 19, 2024 0.3100 0.3188 0.3000 0.3000 33,442 +0.00(+0.00%)
Sep 18, 2024 0.2500 0.3000 0.2500 0.3000 14,737 +0.00(+0.00%)
Sep 16, 2024 0.3000 21,966 +0.00(+1.11%)
Sep 13, 2024 0.2600 0.2967 0.2600 0.2967 11,536 +0.02(+7.97%)
Sep 11, 2024 0.2748 6,600 -0.01(-2.41%)
Sep 10, 2024 0.2800 0.2950 0.2800 0.2816 16,465 +0.00(+0.21%)
Sep 09, 2024 0.2753 0.3000 0.2700 0.2810 64,817 +0.02(+8.08%)
Sep 06, 2024 0.2600 0.2600 0.2600 0.2600 10,836 +0.01(+4.00%)
Sep 05, 2024 0.2500 0.2500 0.2500 0.2500 13,528 +0.00(+0.00%)
Sep 04, 2024 0.2500 0.2500 0.2500 0.2500 29,040 -0.01(-3.85%)
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.