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 29, 2022 3.010 3.110 2.870 2.870 1,113,515 -0.12(-4.01%)
Apr 28, 2022 2.830 3.010 2.820 2.990 1,631,360 +0.15(+5.28%)
Apr 27, 2022 2.940 2.940 2.760 2.840 1,694,029 +0.05(+1.79%)
Apr 26, 2022 3.000 3.060 2.780 2.790 4,554,928 -0.39(-12.26%)
Apr 25, 2022 3.150 3.220 3.020 3.180 1,957,478 -0.09(-2.75%)
Apr 22, 2022 3.470 3.480 3.250 3.270 1,920,535 -0.25(-7.10%)
Apr 21, 2022 3.740 3.740 3.450 3.520 2,027,613 -0.18(-4.86%)
Apr 20, 2022 3.700 3.740 3.630 3.700 741,283 -0.06(-1.60%)
Apr 19, 2022 3.780 3.800 3.660 3.760 1,146,820 -0.12(-3.09%)
Apr 18, 2022 3.510 3.890 3.510 3.880 2,077,710 +0.38(+10.86%)
Apr 14, 2022 3.500 0 -0.06(-1.69%)
Apr 13, 2022 3.540 3.590 3.500 3.560 861,764 +0.06(+1.71%)
Apr 12, 2022 3.550 3.580 3.480 3.500 757,092 -0.01(-0.28%)
Apr 11, 2022 3.560 3.560 3.470 3.510 582,711 -0.10(-2.77%)
Apr 08, 2022 3.560 3.650 3.540 3.610 687,329 +0.07(+1.98%)
Apr 07, 2022 3.500 3.560 3.450 3.540 723,069 +0.02(+0.57%)
Apr 06, 2022 3.650 3.650 3.480 3.520 1,274,073 -0.14(-3.83%)
Apr 05, 2022 3.860 3.910 3.620 3.660 1,185,031 -0.18(-4.69%)
Apr 04, 2022 3.820 3.900 3.810 3.840 1,049,737 +0.08(+2.13%)
Apr 01, 2022 3.800 3.920 3.730 3.760 1,009,265 +0.00(+0.00%)
Mar 31, 2022 3.660 3.760 3.650 3.760 777,502 +0.06(+1.62%)
Mar 30, 2022 3.710 3.750 3.650 3.700 677,363 -0.02(-0.54%)
Mar 29, 2022 3.720 3.720 3.650 3.720 550,968 +0.00(+0.00%)
Mar 28, 2022 3.800 3.800 3.660 3.720 668,349 -0.11(-2.87%)
Mar 25, 2022 3.800 3.890 3.760 3.830 462,022 -0.01(-0.26%)
Mar 24, 2022 3.790 3.920 3.760 3.840 1,395,689 +0.10(+2.67%)
Mar 23, 2022 3.650 3.770 3.610 3.740 788,650 +0.11(+3.03%)
Mar 22, 2022 3.640 3.780 3.600 3.630 1,146,923 +0.03(+0.83%)
Mar 21, 2022 3.630 3.670 3.560 3.600 615,476 -0.05(-1.37%)
Mar 18, 2022 3.650 3.700 3.590 3.650 1,677,983 +0.02(+0.55%)
Mar 17, 2022 3.600 3.690 3.590 3.630 1,528,301 +0.04(+1.11%)
Mar 16, 2022 3.390 3.620 3.390 3.590 2,077,159 +0.30(+9.12%)
Mar 15, 2022 3.310 3.380 3.200 3.290 1,087,044 -0.08(-2.37%)
Mar 14, 2022 3.610 3.610 3.340 3.370 1,450,083 -0.31(-8.42%)
Mar 11, 2022 3.780 3.780 3.670 3.680 603,413 -0.10(-2.65%)
Mar 10, 2022 3.750 3.800 3.710 3.780 1,149,745 +0.07(+1.89%)
Mar 09, 2022 3.690 3.840 3.610 3.710 2,392,735 -0.03(-0.80%)
Mar 08, 2022 3.690 3.930 3.660 3.740 1,351,462 +0.03(+0.81%)
Mar 07, 2022 3.920 3.950 3.710 3.710 1,465,237 -0.28(-7.02%)
Mar 04, 2022 3.800 3.990 3.760 3.990 2,073,202 +0.21(+5.56%)
Mar 03, 2022 3.760 3.840 3.720 3.780 1,239,159 +0.09(+2.44%)
Mar 02, 2022 3.720 3.770 3.660 3.690 988,157 +0.05(+1.37%)
Mar 01, 2022 3.600 3.730 3.560 3.640 1,564,785 +0.11(+3.12%)
Feb 28, 2022 3.550 3.550 3.450 3.530 741,060 +0.00(+0.00%)
Feb 25, 2022 3.360 3.550 3.400 3.530 736,301 +0.17(+5.06%)
Feb 24, 2022 3.320 3.390 3.230 3.360 1,152,800 -0.04(-1.18%)
Feb 23, 2022 3.390 3.480 3.360 3.400 1,310,875 +0.01(+0.29%)
Feb 22, 2022 3.460 3.500 3.270 3.390 1,548,206 -0.10(-2.87%)
Feb 18, 2022 3.490 0 -0.03(-0.85%)
Feb 17, 2022 3.600 3.640 3.500 3.520 983,654 -0.11(-3.03%)
Feb 16, 2022 3.650 3.700 3.580 3.630 1,083,838 -0.03(-0.82%)
Feb 15, 2022 3.750 3.780 3.630 3.660 1,810,747 -0.15(-3.94%)
Feb 14, 2022 4.080 4.080 3.780 3.810 2,819,347 -0.35(-8.41%)
Feb 11, 2022 4.100 4.250 4.080 4.160 1,039,826 -0.08(-1.89%)
Feb 10, 2022 4.150 4.380 4.100 4.240 1,431,292 -0.01(-0.24%)
Feb 09, 2022 3.980 4.280 3.970 4.250 2,208,787 +0.31(+7.87%)
Feb 08, 2022 3.840 3.950 3.750 3.940 808,956 +0.11(+2.87%)
Feb 07, 2022 3.750 3.910 3.750 3.830 929,843 +0.07(+1.86%)
Feb 04, 2022 3.690 3.780 3.670 3.760 818,901 +0.06(+1.62%)
Feb 03, 2022 3.600 3.700 993,795 +0.07(+1.93%)
Feb 02, 2022 3.660 3.690 3.570 3.630 1,139,739 -0.05(-1.36%)
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.