ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
5,887.05
0.25%
US Tech 100
20,656.50
-0.01%
Dow Jones
42,475.22
0.35%
Brent Oil
72.425
-0.43%
Bitcoin
97,040.51
-3.04%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Canada
  5. TSX
  6. Coppernico Metals Inc (COPR)

  7. Coppernico Metals Inc (COPR) Historical

COPR Coppernico Metals Inc

0.24
-0.01 (-4.00%)
Last Updated: 14:20:36
Delayed by 15 minutes

COPR Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 18 2024 0.25 0.035 16.28% 0.245 0.265 0.245 318,500
Dec 17 2024 0.215 -0.015 -6.52% 0.225 0.225 0.21 80,420
Dec 16 2024 0.23 -0.02 -8.00% 0.23 0.265 0.22 214,179
Dec 13 2024 0.25 0.02 8.70% 0.23 0.25 0.23 103,458
Dec 12 2024 0.23 -0.01 -4.17% 0.23 0.245 0.225 42,025
Dec 11 2024 0.24 0.00 0.00% 0.26 0.26 0.23 35,707
Dec 10 2024 0.24 0.02 9.09% 0.23 0.30 0.225 69,573
Dec 09 2024 0.22 -0.02 -8.33% 0.225 0.235 0.215 226,155
Dec 06 2024 0.24 -0.02 -7.69% 0.265 0.29 0.22 307,641
Dec 05 2024 0.26 0.005 1.96% 0.255 0.26 0.25 98,130
Dec 04 2024 0.255 -0.005 -1.92% 0.27 0.27 0.25 49,730
Dec 03 2024 0.26 -0.015 -5.45% 0.275 0.28 0.26 445,120
Dec 02 2024 0.275 -0.005 -1.79% 0.28 0.295 0.275 58,667
Nov 29 2024 0.28 -0.02 -6.67% 0.30 0.30 0.28 6,700
Nov 28 2024 0.30 0.005 1.69% 0.295 0.30 0.295 78,000
Nov 27 2024 0.295 0.02 7.27% 0.295 0.295 0.27 247,158
Nov 26 2024 0.275 -0.035 -11.29% 0.315 0.32 0.275 207,500
Nov 25 2024 0.31 -0.01 -3.13% 0.31 0.325 0.31 9,352
Nov 22 2024 0.32 0.025 8.47% 0.305 0.325 0.295 297,950
Nov 21 2024 0.295 0.005 1.72% 0.295 0.31 0.295 72,846
Nov 20 2024 0.29 -0.015 -4.92% 0.305 0.32 0.29 264,500
Nov 19 2024 0.305 -0.015 -4.69% 0.31 0.33 0.305 453,796
Nov 18 2024 0.32 0.02 6.67% 0.30 0.335 0.295 155,872
Nov 15 2024 0.30 -0.01 -3.23% 0.315 0.33 0.29 1,050,284
Nov 14 2024 0.31 0.00 0.00% 0.305 0.315 0.305 142,400
Nov 13 2024 0.31 0.01 3.33% 0.305 0.34 0.305 1,501,944
Nov 12 2024 0.30 -0.07 -18.92% 0.375 0.375 0.28 1,116,688
Nov 11 2024 0.37 -0.005 -1.33% 0.37 0.375 0.37 634,862
Nov 08 2024 0.375 0.005 1.35% 0.37 0.375 0.37 834,800
Nov 07 2024 0.37 -0.005 -1.33% 0.38 0.385 0.37 560,010
Nov 06 2024 0.375 0.005 1.35% 0.37 0.38 0.37 68,545
Nov 05 2024 0.37 0.015 4.23% 0.365 0.39 0.365 210,015
Nov 04 2024 0.355 -0.08 -18.39% 0.42 0.42 0.355 320,317
Nov 01 2024 0.435 0.005 1.16% 0.435 0.435 0.415 153,163
Oct 31 2024 0.43 0.00 0.00% 0.44 0.44 0.425 402,460
Oct 30 2024 0.43 0.00 0.00% 0.43 0.44 0.43 116,604
Oct 29 2024 0.43 -0.01 -2.27% 0.43 0.445 0.43 152,631
Oct 28 2024 0.44 0.01 2.33% 0.43 0.445 0.425 127,561
Oct 25 2024 0.43 -0.02 -4.44% 0.45 0.455 0.425 281,550
Oct 24 2024 0.45 0.025 5.88% 0.445 0.47 0.415 416,393
Oct 23 2024 0.425 -0.045 -9.57% 0.48 0.48 0.425 292,766
Oct 22 2024 0.47 0.00 0.00% 0.485 0.485 0.46 410,176
Oct 21 2024 0.47 -0.02 -4.08% 0.47 0.485 0.465 463,368
Oct 18 2024 0.49 0.02 4.26% 0.475 0.49 0.465 70,618
Oct 17 2024 0.47 0.00 0.00% 0.47 0.48 0.46 80,360
Oct 16 2024 0.47 -0.005 -1.05% 0.49 0.49 0.465 239,653
Oct 15 2024 0.475 -0.005 -1.04% 0.47 0.485 0.47 113,836
Oct 11 2024 0.48 0.01 2.13% 0.47 0.49 0.465 360,374
Oct 10 2024 0.47 0.00 0.00% 0.485 0.52 0.47 184,600
Oct 09 2024 0.47 0.00 0.00% 0.47 0.47 0.47 0
Oct 08 2024 0.47 0.00 0.00% 0.47 0.49 0.47 130,655
Oct 07 2024 0.47 0.005 1.08% 0.495 0.54 0.465 363,223
Oct 04 2024 0.465 -0.02 -4.12% 0.47 0.49 0.455 78,242
Oct 03 2024 0.485 0.03 6.59% 0.45 0.485 0.45 230,802
Oct 02 2024 0.455 -0.015 -3.19% 0.47 0.47 0.45 39,063
Oct 01 2024 0.47 0.02 4.44% 0.475 0.475 0.45 230,898
Sep 30 2024 0.45 -0.04 -8.16% 0.49 0.52 0.435 210,051
Sep 27 2024 0.49 0.00 0.00% 0.53 0.53 0.47 371,716
Sep 26 2024 0.49 0.03 6.52% 0.475 0.54 0.475 346,260
Sep 25 2024 0.46 0.025 5.75% 0.46 0.50 0.435 441,988
Sep 24 2024 0.435 0.00 0.00% 0.425 0.475 0.425 259,790
Sep 23 2024 0.435 0.01 2.35% 0.42 0.455 0.395 327,212
Sep 20 2024 0.425 0.015 3.66% 0.405 0.435 0.38 235,625

Your Recent History

TSX
COPR
Coppernico Metals
BIT
CVO
Covivio
BIT
EQAC
Exchange Traded Fund Ivz...
BIT
FUSU
Fidelity Us Quality Inco...
BIT
S30585
Societe Generale Effekten
AQSE
XGLS.GB
DB ETC
BIT
F37672
Vontobel Financial Produ...
BIT
S28967
Societe Generale Effekten
BIT
LWEA
ETFS 2x Daily Long Wheat
BIT
XB34
ETF
BIT
F6BA
Amundi Msci Ex Usa Mega ...
BIT
S28915
Societe Generale Effekten
BIT
S28986
Societe Generale Effekten
BIT
UC46DJ
Unicredit Bank
BIT
UC529D
Unicredit Bank
BIT
TUCP
Tabula Eur Ultras Ig Bon...
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved

Go Ad-Free

Subscribe to Ad free and enjoy an ad-free experience

No Ads

Try Now

Keep the Ads