Skip to main content

Chakana Copper Corp (OP: CHKKF )

0.0750 +0.0023 (+3.16%)
Streaming Delayed Price Updated: 3:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.