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 (%)
Oct 31, 2022 1.830 1.840 1.780 1.830 2,166,035 -0.02(-1.08%)
Oct 28, 2022 1.820 1.850 1.780 1.850 852,554 -0.02(-1.07%)
Oct 27, 2022 1.940 1.940 1.840 1.870 863,386 -0.03(-1.58%)
Oct 26, 2022 1.810 2.030 1.790 1.900 2,749,473 +0.13(+7.34%)
Oct 25, 2022 1.750 1.830 1.740 1.770 1,163,891 -0.02(-1.12%)
Oct 24, 2022 1.820 1.840 1.780 1.790 909,475 -0.03(-1.65%)
Oct 21, 2022 1.750 1.830 1.730 1.820 1,018,524 +0.07(+4.00%)
Oct 20, 2022 1.770 1.890 1.720 1.750 1,785,366 -0.01(-0.57%)
Oct 19, 2022 1.740 1.780 1.710 1.760 772,221 -0.01(-0.56%)
Oct 18, 2022 1.810 1.810 1.680 1.770 1,507,996 +0.01(+0.57%)
Oct 17, 2022 1.900 1.900 1.740 1.760 1,112,128 -0.07(-3.83%)
Oct 14, 2022 1.980 1.980 1.830 1.830 968,673 -0.11(-5.67%)
Oct 13, 2022 1.790 1.980 1.780 1.940 1,705,754 +0.11(+6.01%)
Oct 12, 2022 1.820 1.850 1.790 1.830 1,128,626 +0.03(+1.67%)
Oct 11, 2022 1.810 1.870 1.780 1.800 692,806 -0.02(-1.10%)
Oct 07, 2022 1.820 0 -0.06(-3.19%)
Oct 06, 2022 1.950 2.170 1.820 1.880 6,306,803 +0.27(+16.77%)
Oct 05, 2022 1.660 1.680 1.590 1.610 979,188 -0.09(-5.29%)
Oct 04, 2022 1.690 1.750 1.690 1.700 664,377 +0.04(+2.41%)
Oct 03, 2022 1.520 1.680 1.520 1.660 1,206,592 +0.12(+7.79%)
Sep 30, 2022 1.530 1.670 1.500 1.540 1,388,778 +0.00(+0.00%)
Sep 29, 2022 1.460 1.550 1.420 1.540 1,486,183 +0.07(+4.76%)
Sep 28, 2022 1.370 1.470 1.320 1.470 1,432,894 +0.17(+13.08%)
Sep 27, 2022 1.330 1.370 1.290 1.300 512,784 +0.02(+1.56%)
Sep 26, 2022 1.320 1.370 1.260 1.280 870,710 -0.06(-4.48%)
Sep 23, 2022 1.400 1.410 1.300 1.340 1,564,862 -0.12(-8.22%)
Sep 22, 2022 1.500 1.530 1.430 1.460 547,653 -0.01(-0.68%)
Sep 21, 2022 1.520 1.540 1.470 1.470 675,419 -0.04(-2.65%)
Sep 20, 2022 1.540 1.570 1.500 1.510 539,299 -0.05(-3.21%)
Sep 19, 2022 1.530 1.570 1.510 1.560 307,042 -0.03(-1.89%)
Sep 16, 2022 1.520 1.590 1.460 1.590 943,705 +0.06(+3.92%)
Sep 15, 2022 1.460 1.550 1.450 1.530 1,160,195 +0.05(+3.38%)
Sep 14, 2022 1.480 1.500 1.450 1.480 563,862 +0.01(+0.68%)
Sep 13, 2022 1.510 1.590 1.470 1.470 1,104,760 -0.12(-7.55%)
Sep 12, 2022 1.620 1.630 1.540 1.590 631,278 +0.01(+0.63%)
Sep 09, 2022 1.540 1.620 1.540 1.580 715,308 +0.05(+3.27%)
Sep 08, 2022 1.490 1.540 1.480 1.530 688,765 +0.03(+2.00%)
Sep 07, 2022 1.460 1.500 1.430 1.500 339,419 +0.01(+0.67%)
Sep 06, 2022 1.480 1.510 1.460 1.490 500,934 +0.02(+1.36%)
Sep 02, 2022 1.470 0 +0.09(+6.52%)
Sep 01, 2022 1.430 1.470 1.380 1.380 3,064,404 -0.08(-5.48%)
Aug 31, 2022 1.460 1.540 1.450 1.460 774,115 -0.02(-1.35%)
Aug 30, 2022 1.580 1.590 1.470 1.480 965,926 -0.12(-7.50%)
Aug 29, 2022 1.600 1.640 1.560 1.600 615,945 -0.04(-2.44%)
Aug 26, 2022 1.750 1.760 1.620 1.640 1,161,953 -0.07(-4.09%)
Aug 25, 2022 1.640 1.720 1.640 1.710 1,450,954 +0.12(+7.55%)
Aug 24, 2022 1.600 1.600 1.510 1.590 878,835 -0.04(-2.45%)
Aug 23, 2022 1.530 1.670 1.530 1.630 1,276,381 +0.12(+7.95%)
Aug 22, 2022 1.540 1.560 1.490 1.510 536,758 -0.06(-3.82%)
Aug 19, 2022 1.620 1.650 1.560 1.570 450,187 -0.07(-4.27%)
Aug 18, 2022 1.630 1.650 1.610 1.640 569,848 +0.04(+2.50%)
Aug 17, 2022 1.610 1.640 1.580 1.600 382,534 -0.05(-3.03%)
Aug 16, 2022 1.720 1.720 1.630 1.650 573,139 -0.05(-2.94%)
Aug 15, 2022 1.640 1.700 1.590 1.700 727,708 -0.03(-1.73%)
Aug 12, 2022 1.710 1.750 1.700 1.730 673,413 +0.00(+0.00%)
Aug 11, 2022 1.750 1.780 1.710 1.730 945,973 +0.05(+2.98%)
Aug 10, 2022 1.660 1.700 1.610 1.680 1,276,457 +0.09(+5.66%)
Aug 09, 2022 1.690 1.690 1.550 1.590 895,427 -0.05(-3.05%)
Aug 08, 2022 1.560 1.710 1.560 1.640 811,441 +0.11(+7.19%)
Aug 05, 2022 1.420 1.550 1.420 1.530 1,098,380 +0.10(+6.99%)
Aug 04, 2022 1.420 1.470 1.410 1.430 1,072,204 -0.01(-0.69%)
Aug 03, 2022 1.500 1.510 1.430 1.440 661,207 -0.05(-3.36%)
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.