Unlock stock picks and a broker-level newsfeed that powers Wall Street.

TSXV - Delayed Quote CAD

Copper Giant Resources Corp. (CGNT.V)

0.2500
0.0000
(0.00%)
At close: May 7 at 3:59:52 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 7, 20250.27500.27500.23500.25000.2500440,281
May 6, 20250.26000.27000.24000.25000.2500301,600
May 5, 20250.25000.25500.22500.25000.250060,900
May 2, 20250.24000.25000.24000.24500.2450198,500
May 1, 20250.24000.24500.24000.24000.240017,800
Apr 30, 20250.23000.23000.22500.22500.225023,000
Apr 29, 20250.23500.23500.23000.23000.230022,000
Apr 28, 20250.24000.24000.22500.23500.2350198,400
Apr 25, 20250.23500.24000.22500.23000.230060,500
Apr 24, 20250.22000.23500.22000.23000.2300266,700
Apr 23, 20250.21000.23000.20500.23000.2300390,000
Apr 22, 20250.19500.21500.19500.20000.2000577,900
Apr 21, 20250.19500.20000.19000.20000.2000174,800
Apr 17, 20250.19500.19500.19000.19000.190054,500
Apr 16, 20250.19500.20000.19000.19000.190068,600
Apr 15, 20250.20000.20000.19000.19800.1980287,400
Apr 14, 20250.20000.21000.20000.20500.2050560,100
Apr 11, 20250.20000.21000.20000.20500.2050397,800
Apr 10, 20250.18000.20000.18000.20000.200082,500
Apr 9, 20250.18500.18500.18000.18000.1800198,300
Apr 8, 20250.19000.19000.18000.18000.180070,700
Apr 7, 20250.17000.19000.16500.19000.1900174,800
Apr 4, 20250.19000.19000.16500.17800.1780418,700
Apr 3, 20250.19500.20000.19500.19500.195023,500
Apr 2, 20250.20000.20500.20000.20000.200031,100
Apr 1, 20250.19500.20000.19500.20000.200022,900
Mar 31, 20250.20500.21000.20000.20000.2000262,800
Mar 28, 20250.22000.22000.20500.20500.205091,000
Mar 27, 20250.23000.23000.22000.22000.220098,000
Mar 26, 20250.21500.22500.21000.22500.2250409,400
Mar 25, 20250.24000.25000.20000.22000.22009,930,500
Mar 24, 20250.21500.24000.21500.24000.2400205,600
Mar 21, 20250.21000.21000.20000.20000.200020,500
Mar 20, 20250.21000.21500.21000.21000.210052,500
Mar 19, 20250.20500.21000.20500.20500.2050154,600
Mar 18, 20250.20000.21000.20000.20000.200091,900
Mar 17, 20250.22000.22000.20000.20000.2000238,300
Mar 14, 20250.22000.22000.21000.21000.2100150,400
Mar 13, 20250.22000.22000.21000.21000.210064,500
Mar 12, 20250.23000.23000.22000.22000.2200166,300
Mar 11, 20250.24500.24500.23000.23500.2350109,100
Mar 10, 20250.24000.25000.24000.25000.250069,700
Mar 7, 20250.24500.25000.24000.24000.240018,100
Mar 6, 20250.24500.25000.24000.24500.245070,100
Mar 5, 20250.24000.25000.24000.25000.2500159,000
Mar 4, 20250.24000.24000.23000.23000.230064,600
Mar 3, 20250.24000.24000.23500.23500.2350129,000
Feb 28, 20250.24500.24500.23000.23000.2300114,300
Feb 27, 20250.23000.27000.23000.24500.2450499,200
Feb 26, 20250.25000.25500.22500.23000.2300408,100
Feb 25, 20250.24000.25000.23500.24000.240085,500
Feb 24, 20250.23500.24000.23000.24000.240048,400
Feb 21, 20250.24500.25000.24500.24500.245067,500
Feb 20, 20250.24500.25500.24000.24500.245036,800
Feb 19, 20250.25000.25000.23500.24000.240050,300
Feb 18, 20250.24000.26000.24000.25000.2500252,100
Feb 14, 20250.25500.25500.24000.24000.2400103,600
Feb 13, 20250.24000.25000.24000.25000.250062,500
Feb 12, 20250.23500.25000.23500.24000.240095,400
Feb 11, 20250.23000.23500.22500.23000.2300143,900
Feb 10, 20250.26000.26000.24000.24000.2400220,700
Feb 7, 20250.23500.25000.23000.25000.250019,000
Feb 6, 20250.25500.25500.23000.24000.240091,600
Feb 5, 20250.26000.26000.23000.24500.2450260,700
Feb 4, 20250.27000.27000.26000.26000.260094,500
Feb 3, 20250.25500.26500.25500.26500.265038,000
Jan 31, 20250.25000.26000.25000.25500.2550282,300
Jan 30, 20250.23000.24500.23000.24500.2450185,400
Jan 29, 20250.24000.24300.23000.23500.2350164,800
Jan 28, 20250.24500.24500.24000.24500.2450104,700
Jan 27, 20250.25500.25500.24000.25000.2500142,100
Jan 24, 20250.26000.26500.25000.25300.2530397,600
Jan 23, 20250.28500.28500.23500.25500.25501,359,600
Jan 22, 20250.30000.30000.29000.30000.3000241,100
Jan 21, 20250.30000.30500.29500.30000.300039,500
Jan 20, 20250.29500.31000.29500.30500.3050225,500
Jan 17, 20250.30000.30000.27500.30000.3000395,700
Jan 16, 20250.32000.32000.29000.30000.3000286,400
Jan 15, 20250.31500.32000.30500.31300.313081,000
Jan 14, 20250.32500.32500.31000.32500.3250205,800
Jan 13, 20250.33500.34000.29000.30500.3050271,700
Jan 10, 20250.34500.34500.33000.33500.3350115,900
Jan 9, 20250.34500.35000.33000.33000.3300126,100
Jan 8, 20250.34000.35000.32500.35000.3500253,600
Jan 7, 20250.36000.36000.32500.34000.3400520,100
Jan 6, 20250.40500.40500.33000.34000.34001,288,700
Jan 3, 20250.36000.37500.36000.36500.3650382,400
Jan 2, 20250.32000.35000.31500.35000.3500331,400
Dec 31, 20240.32500.32500.31000.31500.3150111,600
Dec 30, 20240.32500.32500.30500.31300.3130194,400
Dec 27, 20240.33500.34500.31000.31500.3150195,500
Dec 24, 20240.30500.33000.30000.32500.325079,800
Dec 23, 20240.33500.33500.29500.31500.3150480,500
Dec 20, 20240.33500.33500.33000.33500.3350104,200
Dec 19, 20240.34000.34500.31500.32500.3250158,600
Dec 18, 20240.34500.35500.34500.34500.3450146,200
Dec 17, 20240.34000.34500.33000.33000.3300145,400
Dec 16, 20240.38500.38500.34500.34500.3450123,900
Dec 13, 20240.35500.39000.35500.37500.3750112,200
Dec 12, 20240.37000.41000.34000.34000.3400349,200
Dec 11, 20240.32500.37500.32500.36500.3650284,500
Dec 10, 20240.34500.34500.32000.34000.3400474,300
Dec 9, 20240.34500.35000.34000.34000.340024,600
Dec 6, 20240.34500.35000.33500.33500.335053,000
Dec 5, 20240.34500.35000.34000.34000.340071,500
Dec 4, 20240.33000.35000.33000.33000.3300233,700
Dec 3, 20240.37000.37000.32500.32500.3250566,400
Dec 2, 20240.40000.40000.37000.37500.3750222,000
Nov 29, 20240.38500.41500.38500.41500.415043,200
Nov 28, 20240.35000.39000.35000.37500.375064,100
Nov 27, 20240.34000.35000.33500.35000.350089,400
Nov 26, 20240.35000.35000.34000.35000.3500151,500
Nov 25, 20240.38500.38500.34500.35500.3550111,500
Nov 22, 20240.40000.40000.38500.38500.385046,500
Nov 21, 20240.40000.43300.37000.39500.3950521,200
Nov 20, 20240.38000.40000.38000.40000.4000135,900
Nov 19, 20240.39500.40000.37500.38000.3800143,700
Nov 18, 20240.39500.42500.39000.42500.4250186,100
Nov 15, 20240.40000.41000.36000.39500.3950213,700
Nov 14, 20240.44000.45000.41000.42000.4200253,900
Nov 13, 20240.44000.45000.42000.43500.435072,900
Nov 12, 20240.48000.50000.43000.44500.4450429,900
Nov 11, 20240.42500.49000.41500.45000.45001,363,700
Nov 8, 20240.43500.45000.42000.42000.4200125,900
Nov 7, 20240.46000.46000.42000.42500.4250384,400
Nov 6, 20240.46000.47000.45500.45500.455095,600
Nov 5, 20240.48000.49000.46000.46500.4650454,200
Nov 4, 20240.46000.50000.43000.44500.4450325,500
Nov 1, 20240.38000.46500.38000.45000.4500324,800
Oct 31, 20240.39000.40000.38000.38500.385045,400
Oct 30, 20240.41000.41000.39500.39500.395032,000
Oct 29, 20240.38000.41000.38000.41000.4100102,900
Oct 28, 20240.38000.38000.38000.38000.380027,300
Oct 25, 20240.38500.38500.37000.38500.3850105,000
Oct 24, 20240.38000.38500.37500.38500.3850129,900
Oct 23, 20240.39000.40000.38000.38000.3800282,100
Oct 22, 20240.37000.40000.37000.39000.3900236,900
Oct 21, 20240.32000.38000.32000.37000.3700519,400
Oct 18, 20240.32000.32000.30000.30000.3000125,000
Oct 17, 20240.32000.32500.31500.32000.3200128,900
Oct 16, 20240.31500.34000.31500.32000.3200304,700
Oct 15, 20240.29500.31000.29500.31000.310065,400
Oct 11, 20240.30000.31000.28500.31000.310073,700
Oct 10, 20240.31000.32000.30000.31000.3100134,900
Oct 9, 20240.30000.31500.30000.30500.305026,500
Oct 8, 20240.29000.31000.29000.31000.310054,400
Oct 7, 20240.28000.29000.28000.29000.290060,300
Oct 4, 20240.27500.28500.27000.28500.285081,300
Oct 3, 20240.27000.28000.25000.28000.280088,100
Oct 2, 20240.28500.28500.27000.28000.280046,000
Oct 1, 20240.28000.29000.27500.29000.290031,000
Sep 30, 20240.31000.31000.28000.29000.290095,500
Sep 27, 20240.32000.32000.30000.30000.30007,800
Sep 26, 20240.30000.30000.29000.29500.295067,600
Sep 25, 20240.29000.30000.29000.30000.300060,800
Sep 24, 20240.29000.30000.28500.29000.2900101,100
Sep 23, 20240.30000.30000.28000.28500.2850108,700
Sep 20, 20240.29500.32000.29500.30000.300092,700
Sep 19, 20240.32000.32500.29500.30000.3000247,300
Sep 18, 20240.34500.34500.31000.31500.3150224,500
Sep 17, 20240.34000.36000.31000.34500.3450618,300
Sep 16, 20240.28000.29000.27000.28500.2850142,500
Sep 13, 20240.27000.27500.26500.26500.2650103,000
Sep 12, 20240.26500.27000.25500.27000.270037,000
Sep 11, 20240.26000.26000.25500.25500.255026,900
Sep 10, 20240.24000.26000.24000.26000.260085,800
Sep 9, 20240.23500.25000.23500.24000.240036,000
Sep 6, 20240.26000.27000.24000.25000.250041,000
Sep 5, 20240.27500.27500.26000.26000.260077,500
Sep 4, 20240.28000.30000.28000.28500.285036,000
Sep 3, 20240.28000.28000.27000.27000.270044,500
Aug 30, 20240.30000.31000.29000.30000.300068,800
Aug 29, 20240.30000.30000.28000.28000.280010,000
Aug 28, 20240.27000.28000.26500.28000.280017,800
Aug 27, 20240.28500.28500.28000.28000.280062,000
Aug 26, 20240.30500.30500.26500.27500.275048,500
Aug 23, 20240.30000.31000.30000.30500.305051,900
Aug 22, 20240.29500.32000.29500.30500.305031,200
Aug 21, 20240.30000.30000.29000.30000.300040,600
Aug 20, 20240.29000.31500.29000.29500.2950176,600
Aug 19, 20240.25000.27500.25000.27500.2750107,700
Aug 16, 20240.25000.25000.25000.25000.250029,400
Aug 15, 20240.25000.25000.24000.24000.240051,200
Aug 14, 20240.24000.25000.24000.25000.250066,900
Aug 13, 20240.23500.24000.23500.24000.240020,400
Aug 12, 20240.25000.25000.22500.24000.2400150,500
Aug 9, 20240.25000.25000.24500.25000.250051,500
Aug 8, 20240.24500.25000.24500.25000.2500145,600
Aug 7, 20240.25000.25000.23000.23000.230070,100
Aug 6, 20240.26000.26000.24000.24500.2450107,900
Aug 2, 20240.28000.28500.25500.26000.2600175,500
Aug 1, 20240.26500.29000.26500.27500.275040,000
Jul 31, 20240.27000.27000.26000.27000.270052,700
Jul 30, 20240.26500.27000.25000.25000.2500204,000
Jul 29, 20240.29000.29000.26500.27000.270048,200
Jul 26, 20240.28000.29000.27000.29000.2900119,700
Jul 25, 20240.29000.29000.27000.29000.2900156,600
Jul 24, 20240.30000.30000.29000.29000.290035,500
Jul 23, 20240.30000.30000.29000.29500.2950117,200
Jul 22, 20240.28500.30500.28500.30000.3000111,800
Jul 19, 20240.30500.30500.28500.29500.2950140,000
Jul 18, 20240.31000.33000.30500.30500.3050114,400
Jul 17, 20240.30500.33500.30500.31500.3150258,100
Jul 16, 20240.30000.32000.29000.30500.3050315,800
Jul 15, 20240.30500.31000.29500.30000.3000188,100
Jul 12, 20240.33500.33500.29500.30000.3000291,800
Jul 11, 20240.28000.33500.27000.32000.3200284,300
Jul 10, 20240.32000.32000.29000.29000.290061,300
Jul 9, 20240.35000.35000.32500.34000.340057,400
Jul 8, 20240.35500.37000.35000.35000.350039,000
Jul 5, 20240.35500.37000.34000.37000.370021,700
Jul 4, 20240.38000.38000.35000.35000.350039,800
Jul 3, 20240.35000.37500.35000.35000.350033,200
Jul 2, 20240.36000.37500.33500.35000.350015,600
Jun 28, 20240.36000.36000.36000.36000.3600-
Jun 27, 20240.36000.36000.36000.36000.360020,500
Jun 26, 20240.34000.36000.33500.36000.360025,100
Jun 25, 20240.35000.38000.35000.38000.380035,100
Jun 24, 20240.39000.39000.32500.32500.325044,600
Jun 21, 20240.35500.39000.30500.33500.335085,700
Jun 20, 20240.38000.38000.34000.34000.340061,500
Jun 19, 20240.35000.35000.35000.35000.35002,800
Jun 18, 20240.35000.35000.34000.34000.340031,300
Jun 17, 20240.41000.41000.35500.35500.355094,100
Jun 14, 20240.38000.39000.38000.38000.380086,700
Jun 13, 20240.39000.39000.38500.38500.385070,200
Jun 12, 20240.41000.41000.39000.39500.395012,200
Jun 11, 20240.41000.41500.41000.41500.415011,500
Jun 10, 20240.40500.41000.40500.41000.410045,100
Jun 7, 20240.40500.41000.39000.40500.405073,500
Jun 6, 20240.45000.45000.44000.44000.440033,500
Jun 5, 20240.41500.45000.41000.44000.440042,500
Jun 4, 20240.45000.45000.41500.43000.430041,000
Jun 3, 20240.44000.44500.43000.44500.445021,000
May 31, 20240.45000.45000.44000.45000.450014,000
May 30, 20240.44000.45500.44000.45000.450025,000
May 29, 20240.42500.43500.42500.42500.425022,500
May 28, 20240.41000.42500.40500.42500.425042,800
May 27, 20240.39000.41000.39000.41000.410022,000
May 24, 20240.39000.39000.38500.39000.390015,000
May 23, 20240.37500.38500.37500.38000.380027,400
May 22, 20240.40000.40000.38500.39000.390035,800
May 21, 20240.40000.41000.40000.40000.400046,200
May 17, 20240.38500.40000.38000.39500.395092,500
May 16, 20240.38000.42000.38000.39000.390050,500
May 15, 20240.40500.41500.39000.39000.390048,500
May 14, 20240.41500.41500.40000.40500.405014,700
May 13, 20240.42500.42500.40000.40500.405086,000
May 10, 20240.47000.47000.42000.42000.420057,700
May 9, 20240.46000.46000.46000.46000.460020,600
May 8, 20240.45500.48500.45500.48500.485036,000
May 7, 20240.46500.46500.45000.45500.455032,000

Related Tickers

SNG.V Silver Range Resources Ltd.
0.0800
+6.67%
 
CMIL.V Capella Minerals Limited
0.0350
0.00%
 
SBMI.V Silver Bullet Mines Corp.
0.1450
-6.45%
 
RRI.V Riverside Resources Inc.
0.1800
-2.70%
 
WEX.V Western Exploration Inc.
0.7400
-5.13%
 
HART.V GOLD HART COPPER CORP
0.1400
0.00%
 
VML.V Viscount Mining Corp.
0.5600
+1.82%
 
SNAG.V Silver North Resources Ltd.
0.1450
+7.41%
 
SAE.V Sable Resources Ltd.
0.0350
0.00%
 
ARU.V Aurania Resources Ltd.
0.2550
-1.92%