Skip to main content
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 (%)
Apr 28, 2023 2.520 2.580 2.520 2.550 776,447 +0.01(+0.39%)
Apr 27, 2023 2.530 2.580 2.530 2.540 698,081 -0.01(-0.39%)
Apr 26, 2023 2.560 2.620 2.550 2.550 952,527 +0.03(+1.19%)
Apr 25, 2023 2.600 2.610 2.520 2.520 1,104,450 -0.15(-5.62%)
Apr 24, 2023 2.560 2.690 2.540 2.670 1,455,357 +0.08(+3.09%)
Apr 21, 2023 2.660 2.680 2.580 2.590 1,069,953 -0.10(-3.72%)
Apr 20, 2023 2.630 2.780 2.630 2.690 1,981,328 +0.04(+1.51%)
Apr 19, 2023 2.680 2.720 2.650 2.650 1,137,924 -0.10(-3.64%)
Apr 18, 2023 2.610 2.750 2.610 2.750 2,905,874 +0.11(+4.17%)
Apr 17, 2023 2.590 2.640 2.540 2.640 4,067,160 +0.04(+1.54%)
Apr 14, 2023 2.680 2.720 2.550 2.600 3,938,664 -0.07(-2.62%)
Apr 13, 2023 2.500 2.760 2.500 2.670 10,824,146 +0.41(+18.14%)
Apr 12, 2023 2.250 2.290 2.250 2.260 720,577 +0.03(+1.35%)
Apr 11, 2023 2.190 2.260 2.170 2.230 767,716 +0.06(+2.76%)
Apr 10, 2023 2.150 2.180 2.120 2.170 419,437 +0.00(+0.00%)
Apr 06, 2023 2.170 0 +0.04(+1.88%)
Apr 05, 2023 2.110 2.150 2.080 2.130 535,678 +0.01(+0.47%)
Apr 04, 2023 2.110 2.180 2.080 2.120 1,084,783 -0.01(-0.47%)
Apr 03, 2023 2.180 2.230 2.120 2.130 610,371 -0.06(-2.74%)
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 1.760 945,829 -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%)
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.