Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chakana Copper Corp (OP: CHKKF )

0.0786 -0.0104 (-11.69%)
Streaming Delayed Price Updated: 11:54 AM EDT, May 6, 2024 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 (%)
Aug 31, 2023 0.0349 0 +0.00(+1.75%)
Aug 30, 2023 0.0363 0.0386 0.0340 0.0343 134,861 +0.00(+7.19%)
Aug 28, 2023 0.0320 0 +0.00(+4.58%)
Aug 25, 2023 0.0306 0.0306 0.0306 0.0306 20,000 -0.00(-10.00%)
Aug 23, 2023 0.0340 2,850 -0.00(-4.76%)
Aug 22, 2023 0.0357 0.0357 0.0357 0.0357 194,580 -0.00(-1.11%)
Aug 21, 2023 0.0363 0.0363 0.0357 0.0361 10,870 -0.00(-0.55%)
Aug 18, 2023 0.0363 0.0363 0.0363 0.0363 10,000 +0.00(+3.71%)
Aug 16, 2023 0.0350 0 -0.00(-1.96%)
Aug 15, 2023 0.0357 0.0357 0.0357 0.0357 7,000 +0.00(+2.00%)
Aug 14, 2023 0.0350 0.0350 0.0350 0.0350 20,000 -0.00(-1.96%)
Aug 11, 2023 0.0358 0.0358 0.0357 0.0357 2,000 +0.00(+0.56%)
Aug 09, 2023 0.0355 0 +0.00(+1.43%)
Aug 08, 2023 0.0355 0.0355 0.0350 0.0350 600 +0.00(+0.00%)
Aug 07, 2023 0.0350 0.0350 0.0350 0.0350 1,100 -0.00(-1.41%)
Aug 03, 2023 0.0355 0 -0.00(-2.20%)
Aug 02, 2023 0.0358 0.0363 0.0350 0.0363 84,875 +0.00(+1.40%)
Aug 01, 2023 0.0363 0.0363 0.0358 0.0358 1,869 -0.00(-4.53%)
Jul 31, 2023 0.0363 0.0375 0.0363 0.0375 65,000 +0.00(+2.74%)
Jul 27, 2023 0.0365 0 -0.00(-3.69%)
Jul 25, 2023 0.0379 0 -0.00(-0.79%)
Jul 24, 2023 0.0382 0.0382 0.0382 0.0382 1,000 -0.00(-0.26%)
Jul 20, 2023 0.0383 0 +0.00(+8.19%)
Jul 19, 2023 0.0340 0.0354 0.0335 0.0354 138,357 -0.00(-2.48%)
Jul 18, 2023 0.0363 0.0363 0.0363 0.0363 2,000 -0.00(-6.44%)
Jul 17, 2023 0.0388 0.0388 0.0378 0.0388 49,000 -0.00(-5.37%)
Jul 14, 2023 0.0386 0.0410 0.0386 0.0410 2,000 -0.00(-4.87%)
Jul 13, 2023 0.0364 0.0431 0.0341 0.0431 175,187 +0.01(+22.10%)
Jul 12, 2023 0.0360 0.0360 0.0339 0.0353 23,289 +0.00(+9.29%)
Jul 11, 2023 0.0323 0.0360 0.0323 0.0323 980,000 -0.00(-13.40%)
Jul 10, 2023 0.0367 0.0388 0.0350 0.0373 88,492 -0.00(-6.75%)
Jul 07, 2023 0.0400 0.0400 0.0375 0.0400 16,552 +0.00(+0.00%)
Jul 06, 2023 0.0380 0.0400 0.0368 0.0400 153,715 -0.01(-12.28%)
Jul 05, 2023 0.0420 0.0457 0.0420 0.0456 82,000 +0.01(+19.69%)
Jul 03, 2023 0.0456 0.0456 0.0381 0.0381 47,490 -0.01(-16.26%)
Jun 30, 2023 0.0446 0.0473 0.0446 0.0455 40,240 +0.00(+1.11%)
Jun 29, 2023 0.0440 0.0450 0.0420 0.0450 79,500 +0.00(+4.41%)
Jun 28, 2023 0.0459 0.0459 0.0431 0.0431 43,000 -0.00(-3.15%)
Jun 27, 2023 0.0463 0.0500 0.0445 0.0445 138,565 +0.00(+0.68%)
Jun 26, 2023 0.0415 0.0442 0.0415 0.0442 6,200 +0.00(+4.99%)
Jun 23, 2023 0.0443 0.0443 0.0421 0.0421 52,500 -0.00(-6.44%)
Jun 21, 2023 0.0450 0 -0.00(-4.26%)
Jun 20, 2023 0.0495 0.0500 0.0451 0.0470 57,826 -0.00(-6.00%)
Jun 16, 2023 0.0378 0.0500 0.0378 0.0500 34,080 +0.00(+6.61%)
Jun 15, 2023 0.0469 0.0469 0.0469 0.0469 1,000 -0.01(-11.17%)
May 04, 2023 0.0528 0 +0.00(+3.73%)
May 03, 2023 0.0508 0.0509 0.0500 0.0509 46,100 -0.00(-2.12%)
May 02, 2023 0.0540 0.0555 0.0520 0.0520 73,500 -0.00(-7.14%)
May 01, 2023 0.0590 0.0590 0.0560 0.0560 12,500 +0.00(+1.82%)
Apr 26, 2023 0.0550 0 -0.00(-8.33%)
Apr 25, 2023 0.0595 0.0621 0.0595 0.0600 219,000 +0.00(+1.35%)
Apr 24, 2023 0.0591 0.0592 0.0591 0.0592 500 -0.00(-1.17%)
Apr 21, 2023 0.0543 0.0600 0.0543 0.0599 7,900 -0.00(-2.76%)
Apr 20, 2023 0.0608 0.0616 0.0600 0.0616 1,814 -0.00(-4.64%)
Apr 18, 2023 0.0646 0 +0.01(+10.43%)
Apr 17, 2023 0.0583 0.0585 0.0583 0.0585 12,500 +0.00(+0.69%)
Apr 14, 2023 0.0610 0.0610 0.0581 0.0581 218,750 -0.00(-4.75%)
Apr 13, 2023 0.0563 0.0610 0.0515 0.0610 85,005 +0.01(+18.68%)
Apr 12, 2023 0.0580 0.0581 0.0514 0.0514 82,860 -0.01(-11.38%)
Apr 11, 2023 0.0582 0.0600 0.0580 0.0580 15,156 +0.00(+5.45%)
Apr 10, 2023 0.0550 0.0550 0.0550 0.0550 1,991 +0.00(+0.00%)
Apr 06, 2023 0.0550 0.0550 0.0550 0.0550 12,099 -0.00(-3.00%)
Apr 05, 2023 0.0567 0.0567 0.0567 0.0567 19,431 +0.00(+3.09%)
Apr 04, 2023 0.0556 0.0556 0.0550 0.0550 5,618 -0.00(-5.82%)
Apr 03, 2023 0.0578 0.0584 0.0578 0.0584 28,000 -0.00(-0.34%)
Mar 31, 2023 0.0586 0.0586 0.0586 0.0586 2,000 +0.00(+1.91%)
Mar 30, 2023 0.0560 0.0575 0.0560 0.0575 7,050 +0.00(+3.60%)
Mar 28, 2023 0.0555 0 -0.00(-7.50%)
Mar 27, 2023 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+0.00%)
Mar 23, 2023 0.0600 0 +0.00(+0.84%)
Mar 22, 2023 0.0577 0.0595 0.0570 0.0595 9,000 +0.00(+6.06%)
Mar 21, 2023 0.0561 0.0561 0.0561 0.0561 100 +0.01(+11.75%)
Mar 20, 2023 0.0502 0.0502 0.0502 0.0502 166 -0.01(-13.89%)
Mar 17, 2023 0.0583 0.0583 0.0583 0.0583 1,000 +0.01(+16.60%)
Mar 16, 2023 0.0575 0.0575 0.0500 0.0500 266,996 -0.00(-7.41%)
Mar 15, 2023 0.0540 0.0540 0.0520 0.0540 194,000 -0.00(-6.09%)
Mar 14, 2023 0.0575 0.0575 0.0575 0.0575 2,000 -0.00(-1.37%)
Mar 13, 2023 0.0560 0.0583 0.0560 0.0583 55,890 +0.00(+6.00%)
Mar 10, 2023 0.0538 0.0550 0.0538 0.0550 25,000 -0.00(-1.79%)
Mar 08, 2023 0.0560 0 +0.00(+1.82%)
Mar 07, 2023 0.0587 0.0587 0.0550 0.0550 49,000 -0.00(-0.36%)
Mar 06, 2023 0.0552 0.0552 0.0552 0.0552 10,750 +0.00(+0.36%)
Mar 03, 2023 0.0515 0.0558 0.0515 0.0550 65,000 -0.00(-3.51%)
Mar 02, 2023 0.0570 0.0588 0.0570 0.0570 36,000 -0.00(-3.06%)
Mar 01, 2023 0.0535 0.0588 0.0535 0.0588 53,000 +0.00(+6.72%)
Feb 28, 2023 0.0570 0.0570 0.0551 0.0551 12,877 -0.00(-3.33%)
Feb 27, 2023 0.0535 0.0570 0.0535 0.0570 58,000 +0.00(+3.64%)
Feb 24, 2023 0.0546 0.0557 0.0530 0.0550 50,060 -0.00(-1.79%)
Feb 22, 2023 0.0560 0 +0.00(+0.00%)
Feb 21, 2023 0.0530 0.0560 0.0530 0.0560 8,800 +0.00(+0.18%)
Feb 17, 2023 0.0540 0.0567 0.0540 0.0559 211,000 +0.00(+2.57%)
Feb 16, 2023 0.0534 0.0545 0.0534 0.0545 7,200 +0.00(+5.83%)
Feb 15, 2023 0.0542 0.0542 0.0515 0.0515 11,000 -0.00(-8.53%)
Feb 14, 2023 0.0563 0.0565 0.0563 0.0563 20,000 +0.00(+2.36%)
Feb 10, 2023 0.0550 1,000 -0.01(-9.84%)
Feb 09, 2023 0.0628 0.0644 0.0610 0.0610 212,000 +0.00(+0.00%)
Feb 08, 2023 0.0628 0.0628 0.0610 0.0610 120,675 -0.00(-5.57%)
Feb 07, 2023 0.0548 0.0659 0.0533 0.0646 559,575 +0.01(+11.19%)
Feb 06, 2023 0.0620 0.0620 0.0581 0.0581 59,500 -0.01(-10.06%)
Feb 03, 2023 0.0676 0.0680 0.0606 0.0646 348,837 -0.00(-5.00%)
Feb 02, 2023 0.0790 0.0790 0.0680 0.0680 216,114 -0.00(-5.56%)
Feb 01, 2023 0.0800 0.0800 0.0701 0.0720 318,600 +0.00(+1.41%)
Jan 31, 2023 0.0670 0.0710 0.0670 0.0710 37,000 +0.00(+5.19%)
Jan 30, 2023 0.0750 0.0780 0.0667 0.0675 154,190 -0.01(-7.53%)
Jan 27, 2023 0.0775 0.0800 0.0730 0.0730 51,200 -0.01(-16.28%)
Jan 26, 2023 0.0837 0.0884 0.0823 0.0872 142,625 +0.01(+11.79%)
Jan 25, 2023 0.0770 0.0796 0.0749 0.0780 21,450 +0.00(+4.14%)
Jan 24, 2023 0.0698 0.0838 0.0698 0.0749 90,700 -0.00(-1.83%)
Jan 23, 2023 0.0750 0.0763 0.0750 0.0763 15,081 +0.00(+1.46%)
Jan 20, 2023 0.0810 0.0810 0.0752 0.0752 17,700 +0.00(+0.27%)
Jan 19, 2023 0.0786 0.0800 0.0710 0.0750 109,505 -0.01(-9.31%)
Jan 18, 2023 0.0760 0.0827 0.0700 0.0827 167,000 +0.01(+10.27%)
Jan 17, 2023 0.0716 0.0750 0.0715 0.0750 36,015 +0.00(+0.00%)
Jan 13, 2023 0.0756 0.0763 0.0735 0.0750 116,345 -0.00(-5.30%)
Jan 12, 2023 0.0792 0.0792 0.0792 0.0792 1,000 -0.00(-4.12%)
Jan 11, 2023 0.0739 0.0826 0.0739 0.0826 4,948 -0.00(-0.12%)
Jan 10, 2023 0.0800 0.0827 0.0800 0.0827 66,650 +0.00(+4.16%)
Jan 09, 2023 0.0795 0.0800 0.0794 0.0794 11,372 +0.01(+9.07%)
Jan 06, 2023 0.0725 0.0760 0.0675 0.0728 162,161 +0.00(+0.41%)
Jan 05, 2023 0.0653 0.0725 0.0653 0.0725 37,998 +0.00(+3.57%)
Jan 04, 2023 0.0706 0.0750 0.0660 0.0700 88,750 -0.00(-0.71%)
Jan 03, 2023 0.0725 0.0830 0.0705 0.0705 32,501 +0.00(+2.03%)
Dec 30, 2022 0.0700 0.0709 0.0691 0.0691 37,250 -0.00(-1.29%)
Dec 29, 2022 0.0715 0.0715 0.0700 0.0700 21,550 +0.00(+0.00%)
Dec 28, 2022 0.0700 0.0710 0.0700 0.0700 16,561 -0.01(-17.55%)
Dec 27, 2022 0.0700 0.0850 0.0700 0.0849 10,400 +0.01(+21.29%)
Dec 23, 2022 0.0653 0.0700 0.0653 0.0700 43,500 -0.00(-6.04%)
Dec 22, 2022 0.0736 0.0745 0.0736 0.0745 8,100 -0.00(-2.36%)
Dec 21, 2022 0.0735 0.0782 0.0720 0.0763 121,500 +0.01(+9.16%)
Dec 20, 2022 0.0747 0.0747 0.0699 0.0699 46,165 +0.00(+4.33%)
Dec 19, 2022 0.0680 0.0727 0.0600 0.0670 207,500 +0.01(+20.72%)
Dec 16, 2022 0.0600 0.0600 0.0555 0.0555 88,999 -0.01(-8.42%)
Dec 15, 2022 0.0606 0.0606 0.0606 0.0606 3,000 +0.00(+6.88%)
Dec 14, 2022 0.0545 0.0593 0.0503 0.0567 23,500 -0.00(-4.22%)
Dec 13, 2022 0.0588 0.0635 0.0550 0.0592 5,600 +0.00(+2.96%)
Dec 12, 2022 0.0589 0.0589 0.0575 0.0575 46,000 -0.00(-2.54%)
Dec 09, 2022 0.0590 0.0590 0.0590 0.0590 6,000 +0.00(+3.51%)
Dec 08, 2022 0.0581 0.0581 0.0570 0.0570 7,000 -0.00(-0.87%)
Dec 07, 2022 0.0564 0.0599 0.0564 0.0575 75,000 -0.00(-3.85%)
Dec 06, 2022 0.0631 0.0631 0.0598 0.0598 7,000 -0.01(-10.61%)
Dec 05, 2022 0.0673 0.0673 0.0669 0.0669 100,500 +0.00(+2.61%)
Dec 02, 2022 0.0617 0.0665 0.0617 0.0652 14,200 +0.00(+1.09%)
Dec 01, 2022 0.0645 0.0645 0.0645 0.0645 5,000 +0.00(+7.50%)
Nov 30, 2022 0.0600 0.0600 0.0600 0.0600 510 -0.00(-2.28%)
Nov 29, 2022 0.0579 0.0614 0.0579 0.0614 33,830 +0.00(+7.72%)
Nov 28, 2022 0.0643 0.0650 0.0570 0.0570 142,961 -0.01(-11.21%)
Nov 25, 2022 0.0649 0.0649 0.0626 0.0642 11,000 +0.01(+12.63%)
Nov 23, 2022 0.0606 0.0606 0.0570 0.0570 11,600 -0.01(-11.21%)
Nov 22, 2022 0.0600 0.0642 0.0600 0.0642 21,000 +0.01(+12.63%)
Nov 21, 2022 0.0600 0.0610 0.0570 0.0570 57,100 -0.00(-5.00%)
Nov 18, 2022 0.0600 0.0679 0.0600 0.0600 30,250 -0.00(-6.40%)
Nov 17, 2022 0.0680 0.0680 0.0641 0.0641 20,212 -0.00(-6.01%)
Nov 16, 2022 0.0600 0.0682 0.0600 0.0682 21,364 +0.01(+15.20%)
Nov 15, 2022 0.0592 0.0592 0.0592 0.0592 10,000 -0.00(-5.73%)
Nov 14, 2022 0.0600 0.0650 0.0600 0.0628 127,300 -0.01(-7.65%)
Nov 11, 2022 0.0651 0.0680 0.0651 0.0680 27,000 +0.00(+6.92%)
Nov 10, 2022 0.0674 0.0674 0.0636 0.0636 32,512 -0.00(-6.47%)
Nov 09, 2022 0.0658 0.0680 0.0600 0.0680 202,375 -0.00(-4.23%)
Nov 08, 2022 0.0710 0.0710 0.0710 0.0710 50,000 -0.00(-2.07%)
Nov 07, 2022 0.0765 0.0820 0.0725 0.0725 66,476 -0.00(-0.55%)
Nov 04, 2022 0.0680 0.0756 0.0680 0.0729 61,960 +0.01(+9.46%)
Nov 03, 2022 0.0630 0.0666 0.0630 0.0666 58,119 +0.00(+5.71%)
Nov 02, 2022 0.0600 0.0630 0.0587 0.0630 240,000 +0.00(+7.33%)
Nov 01, 2022 0.0554 0.0598 0.0552 0.0587 53,100 -0.00(-5.32%)
Oct 31, 2022 0.0621 0.0625 0.0586 0.0620 25,020 +0.00(+3.68%)
Oct 28, 2022 0.0623 0.0623 0.0598 0.0598 2,250 -0.00(-4.32%)
Oct 27, 2022 0.0625 0.0650 0.0625 0.0625 21,130 +0.00(+0.00%)
Oct 26, 2022 0.0625 0.0679 0.0625 0.0625 46,000 -0.01(-10.84%)
Oct 24, 2022 0.0701 60 +0.01(+12.52%)
Oct 21, 2022 0.0654 0.0698 0.0623 0.0623 108,185 -0.01(-11.00%)
Oct 20, 2022 0.0735 0.0735 0.0700 0.0700 141,000 +0.00(+1.01%)
Oct 19, 2022 0.0752 0.0752 0.0674 0.0693 17,590 -0.00(-1.56%)
Oct 18, 2022 0.0516 0.0710 0.0516 0.0704 84,640 +0.01(+16.94%)
Oct 17, 2022 0.0561 0.0631 0.0561 0.0602 98,665 +0.00(+7.31%)
Oct 14, 2022 0.0524 0.0588 0.0503 0.0561 65,500 +0.00(+0.54%)
Oct 13, 2022 0.0550 0.0558 0.0501 0.0558 202,648 +0.00(+0.72%)
Oct 12, 2022 0.0525 0.0554 0.0525 0.0554 95,000 +0.00(+6.54%)
Oct 11, 2022 0.0520 0.0520 0.0500 0.0520 11,859 +0.00(+4.00%)
Oct 10, 2022 0.0500 0.0500 0.0500 0.0500 5,910 -0.00(-6.54%)
Oct 07, 2022 0.0475 0.0535 0.0475 0.0535 54,100 +0.00(+3.68%)
Oct 06, 2022 0.0493 0.0516 0.0480 0.0516 37,000 -0.00(-1.15%)
Oct 05, 2022 0.0468 0.0562 0.0468 0.0522 210,600 -0.00(-6.79%)
Oct 04, 2022 0.0650 0.0650 0.0557 0.0560 13,495 +0.00(+4.67%)
Oct 03, 2022 0.0535 0.0535 0.0535 0.0535 2,500 +0.01(+25.88%)
Sep 30, 2022 0.0555 0.0555 0.0425 0.0425 178,542 -0.01(-22.73%)
Sep 29, 2022 0.0550 0.0550 0.0550 0.0550 42,900 +0.00(+1.29%)
Sep 28, 2022 0.0556 0.0556 0.0543 0.0543 57,000 -0.00(-7.02%)
Sep 27, 2022 0.0584 0.0584 0.0584 0.0584 4,910 -0.00(-2.67%)
Sep 26, 2022 0.0650 0.0653 0.0566 0.0600 68,598 -0.01(-11.76%)
Sep 23, 2022 0.0688 0.0719 0.0670 0.0680 36,250 -0.00(-5.56%)
Sep 22, 2022 0.0720 0.0730 0.0700 0.0720 80,710 -0.00(-0.14%)
Sep 21, 2022 0.0755 0.0763 0.0721 0.0721 107,500 -0.00(-4.50%)
Sep 20, 2022 0.0794 0.0794 0.0720 0.0755 67,715 -0.00(-2.45%)
Sep 19, 2022 0.0801 0.0816 0.0770 0.0774 113,000 -0.01(-7.86%)
Sep 15, 2022 0.0840 0 -0.00(-4.65%)
Sep 14, 2022 0.0840 0.0881 0.0840 0.0881 3,900 -0.00(-0.68%)
Sep 13, 2022 0.0887 0.0887 0.0887 0.0887 7,000 -0.00(-1.33%)
Sep 12, 2022 0.0899 0.0950 0.0870 0.0899 23,890 -0.00(-2.81%)
Sep 09, 2022 0.0932 0.0932 0.0925 0.0925 22,300 +0.01(+8.82%)
Sep 08, 2022 0.0850 0.0850 0.0850 0.0850 1,400 -0.00(-2.30%)
Sep 07, 2022 0.0832 0.0880 0.0832 0.0870 98,500 +0.00(+1.87%)
Sep 06, 2022 0.0950 0.0950 0.0854 0.0854 109,353 -0.01(-6.15%)
Sep 02, 2022 0.0913 0.0913 0.0910 0.0910 6,000 -0.00(-1.62%)
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.