OTC Markets OTCQB - Delayed Quote USD

Chakana Copper Corp. (CHKKF)

Compare
0.0659
+0.0554
+(527.62%)
As of April 7 at 3:58:09 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 8, 20250.06600.07800.06600.07800.078035,100
Apr 7, 20250.06900.08000.06600.06600.066018,400
Apr 4, 20250.08200.08500.08200.08500.08506,000
Apr 3, 20250.09000.09000.09000.09000.09002,200
Apr 2, 20250.07200.07200.07200.07200.0720400
Apr 1, 20250.08300.08300.08300.08300.0830-
Mar 31, 20250.09400.09400.08300.08300.08307,100
Mar 28, 20250.08700.09100.08700.09100.09101,200
Mar 27, 20250.08300.08300.08300.08300.0830-
Mar 26, 20250.08300.08300.08300.08300.08308,000
Mar 25, 20250.07100.07500.07100.07500.075024,100
Mar 24, 20250.07600.08000.06700.07000.0700107,500
Mar 21, 20250.06500.08000.06500.08000.08004,100
Mar 20, 20250.07600.07600.07600.07600.07601,100
Mar 19, 20250.08500.10000.08200.08200.082014,600
Mar 18, 20250.08200.08200.08200.08200.08209,800
Mar 17, 20250.06800.07000.06800.07000.07007,100
Mar 14, 20250.08300.08300.08300.08300.0830-
Mar 13, 20250.08000.10000.07000.08300.083023,800
Mar 12, 20250.08500.08500.08500.08500.0850-
Mar 11, 20250.08500.08500.08500.08500.0850-
Mar 10, 20250.08500.08500.08500.08500.0850-
Mar 7, 20250.08500.08500.08500.08500.0850-
Mar 6, 20250.08300.08500.08300.08500.085062,600
Mar 5, 20250.08300.08500.08300.08500.085028,500
Mar 4, 20250.10000.10000.10000.10000.1000500
Mar 3, 20250.09700.14000.09000.09800.098064,300
Feb 28, 2025 1:10 Stock Splits
Feb 28, 20250.07100.12100.07100.12100.121016,100
Feb 27, 20250.13000.13000.10000.10000.100081,080
Feb 26, 20250.13000.13000.13000.13000.13004,910
Feb 25, 20250.13000.14000.13000.14000.14007,650
Feb 24, 20250.13000.13000.13000.13000.1300130
Feb 21, 20250.14000.15000.13000.14000.140025,400
Feb 20, 20250.14000.14000.14000.14000.1400250
Feb 19, 20250.14000.14000.14000.14000.14008,250
Feb 18, 20250.13000.15000.13000.15000.15004,220
Feb 14, 20250.14000.14000.14000.14000.1400100
Feb 13, 20250.13000.14000.13000.14000.140014,500
Feb 12, 20250.15000.16000.13000.14000.140011,210
Feb 11, 20250.14000.14000.14000.14000.14004,590
Feb 10, 20250.13000.14000.13000.14000.140015,050
Feb 7, 20250.12000.12000.12000.12000.120010
Feb 6, 20250.13000.14000.13000.13000.13004,190
Feb 5, 20250.12000.13000.12000.12000.12005,550
Feb 4, 20250.13000.14000.10000.12000.1200112,440
Feb 3, 20250.13000.14000.12000.13000.13009,700
Jan 31, 20250.16000.16000.16000.16000.1600-
Jan 30, 20250.15000.16000.15000.16000.1600660
Jan 29, 20250.15000.15000.12000.15000.150034,220
Jan 28, 20250.15000.15000.15000.15000.15007,000
Jan 27, 20250.15000.15000.15000.15000.1500-
Jan 24, 20250.15000.17000.15000.15000.15001,850
Jan 23, 20250.17000.17000.17000.17000.17002,250
Jan 22, 20250.14000.14000.14000.14000.14005,440
Jan 21, 20250.15000.15000.13000.14000.140022,520
Jan 17, 20250.16000.17000.16000.17000.17005,870
Jan 16, 20250.16000.17000.15000.17000.170038,160
Jan 15, 20250.15000.15000.15000.15000.1500-
Jan 14, 20250.15000.16000.15000.15000.15004,750
Jan 13, 20250.18000.18000.14000.14000.14003,540
Jan 10, 20250.17000.17000.17000.17000.170035,000
Jan 8, 20250.16000.18000.16000.18000.180025,000
Jan 7, 20250.14000.16000.14000.15000.150026,620
Jan 6, 20250.16000.16000.13000.13000.130029,440
Jan 3, 20250.16000.16000.16000.16000.16003,150
Jan 2, 20250.13000.15000.13000.14000.14006,500
Dec 31, 20240.15000.16000.12000.16000.160081,810
Dec 30, 20240.15000.16000.14000.15000.150012,030
Dec 27, 20240.17000.17000.14000.17000.17006,800
Dec 26, 20240.17000.17000.16000.17000.17003,220
Dec 24, 20240.16000.16000.16000.16000.1600600
Dec 23, 20240.16000.16000.14000.14000.140013,520
Dec 20, 20240.14000.15000.14000.14000.140012,420
Dec 19, 20240.16000.16000.14000.14000.140082,230
Dec 18, 20240.17000.18000.16000.16000.16003,100
Dec 17, 20240.18000.20000.17000.20000.20006,480
Dec 16, 20240.18000.20000.18000.19000.19003,120
Dec 13, 20240.20000.20000.20000.20000.20002,000
Dec 12, 20240.18000.20000.18000.20000.20002,280
Dec 11, 20240.20000.21000.16000.16000.16003,260
Dec 10, 20240.19000.20000.18000.19000.19008,880
Dec 9, 20240.22000.22000.19000.19000.19005,350
Dec 6, 20240.21000.23000.20000.21000.210011,150
Dec 5, 20240.23000.23000.23000.23000.2300110
Dec 4, 20240.22000.28000.20000.23000.230052,680
Dec 3, 20240.18000.27000.18000.26000.2600143,140
Dec 2, 20240.25000.25000.17000.21000.210056,710
Nov 29, 20240.18000.22000.18000.20000.200082,660
Nov 27, 20240.17000.18000.17000.17000.170094,600
Nov 26, 20240.18000.18000.17000.17000.170071,390
Nov 25, 20240.17000.19000.17000.18000.180040,290
Nov 22, 20240.20000.20000.18000.18000.18004,800
Nov 21, 20240.18000.20000.16000.18000.1800219,460
Nov 20, 20240.18000.18000.18000.18000.1800750
Nov 19, 20240.20000.20000.16000.16000.160033,880
Nov 18, 20240.17000.19000.16000.18000.180043,000
Nov 15, 20240.18000.18000.15000.15000.15008,750
Nov 14, 20240.17000.17000.16000.17000.17006,300
Nov 13, 20240.17000.17000.17000.17000.17001,000
Nov 12, 20240.18000.18000.14000.17000.17002,770
Nov 11, 20240.16000.19000.16000.18000.1800140,480
Nov 8, 20240.15000.16000.15000.16000.160013,980
Nov 7, 20240.15000.15000.15000.15000.15001,590
Nov 6, 20240.18000.18000.16000.16000.16001,910
Nov 5, 20240.16000.18000.15000.18000.180031,030
Nov 4, 20240.18000.18000.17000.18000.18009,600
Nov 1, 20240.15000.17000.15000.17000.17005,450
Oct 31, 20240.18000.18000.17000.17000.17001,300
Oct 30, 20240.19000.19000.18000.18000.180016,850
Oct 29, 20240.19000.20000.17000.18000.180077,170
Oct 28, 20240.19000.20000.17000.18000.180095,650
Oct 25, 20240.18000.20000.15000.18000.1800156,860
Oct 24, 20240.18000.18000.18000.18000.180017,650
Oct 23, 20240.16000.18000.16000.18000.180040,120
Oct 22, 20240.18000.18000.16000.17000.170040,560
Oct 21, 20240.18000.19000.15000.18000.180020,220
Oct 18, 20240.16000.20000.16000.18000.1800178,650
Oct 17, 20240.16000.21000.16000.18000.180015,050
Oct 16, 20240.18000.19000.18000.19000.190066,030
Oct 15, 20240.21000.21000.19000.19000.190025,350
Oct 14, 20240.25000.26000.21000.21000.210028,560
Oct 11, 20240.21000.21000.20000.20000.20003,030
Oct 10, 20240.22000.24000.22000.22000.22003,200
Oct 9, 20240.20000.21000.19000.20000.200022,000
Oct 8, 20240.20000.22000.17000.18000.1800161,750
Oct 7, 20240.20000.25000.20000.24000.240013,800
Oct 4, 20240.26000.26000.23000.23000.23002,550
Oct 3, 20240.21000.28000.21000.26000.260015,950
Oct 2, 20240.27000.27000.26000.26000.26006,320
Oct 1, 20240.26000.29000.24000.27000.270075,120
Sep 30, 20240.28000.30000.27000.27000.270028,080
Sep 27, 20240.29000.30000.28000.28000.280015,500
Sep 26, 20240.30000.30000.29000.30000.300018,050
Sep 25, 20240.30000.30000.28000.29000.290011,650
Sep 24, 20240.29000.30000.28000.29000.290037,630
Sep 23, 20240.27000.28000.27000.28000.28001,600
Sep 20, 20240.20000.28000.20000.27000.270061,710
Sep 19, 20240.27000.27000.23000.26000.260030,670
Sep 18, 20240.25000.25000.25000.25000.250080
Sep 17, 20240.24000.26000.23000.26000.260044,470
Sep 16, 20240.24000.30000.24000.26000.26003,130
Sep 13, 20240.26000.27000.24000.25000.250011,620
Sep 12, 20240.29000.30000.26000.26000.260029,230
Sep 11, 20240.25000.26000.25000.25000.25007,970
Sep 10, 20240.25000.28000.24000.25000.250018,070
Sep 9, 20240.24000.26000.24000.25000.250012,020
Sep 6, 20240.25000.29000.24000.29000.290010,730
Sep 5, 20240.26000.26000.26000.26000.260067,800
Sep 4, 20240.23000.25000.23000.25000.250013,320
Sep 3, 20240.25000.26000.23000.26000.260026,200
Aug 30, 20240.26000.28000.23000.23000.230035,500
Aug 29, 20240.26000.26000.25000.26000.260026,660
Aug 28, 20240.26000.28000.25000.25000.250022,550
Aug 27, 20240.26000.27000.26000.26000.26001,890
Aug 26, 20240.24000.29000.24000.25000.250058,050
Aug 23, 20240.26000.26000.25000.26000.260014,620
Aug 22, 20240.23000.26000.23000.26000.26002,650
Aug 21, 20240.26000.27000.26000.26000.260012,700
Aug 20, 20240.26000.27000.25000.25000.250054,900
Aug 19, 20240.30000.30000.25000.29000.29007,020
Aug 16, 20240.28000.28000.28000.28000.2800-
Aug 15, 20240.27000.29000.27000.28000.28004,950
Aug 14, 20240.26000.28000.26000.28000.280010,310
Aug 13, 20240.28000.28000.26000.26000.26002,970
Aug 12, 20240.27000.28000.26000.26000.260013,200
Aug 9, 20240.28000.28000.27000.27000.27006,790
Aug 8, 20240.31000.31000.28000.28000.28005,860
Aug 7, 20240.29000.29000.28000.28000.28006,060
Aug 6, 20240.28000.28000.28000.28000.2800500
Aug 5, 20240.28000.29000.27000.29000.29003,590
Aug 2, 20240.29000.31000.29000.31000.31002,700
Aug 1, 20240.29000.30000.27000.30000.30005,610
Jul 31, 20240.28000.28000.28000.28000.2800750
Jul 30, 20240.30000.30000.26000.28000.28001,600
Jul 29, 20240.33000.33000.26000.30000.30002,130
Jul 26, 20240.28000.31000.28000.31000.31002,520
Jul 25, 20240.26000.31000.26000.31000.310041,100
Jul 24, 20240.29000.31000.25000.27000.270037,420
Jul 23, 20240.29000.30000.29000.29000.29002,420
Jul 22, 20240.30000.31000.28000.30000.300036,180
Jul 19, 20240.32000.33000.30000.30000.300035,850
Jul 18, 20240.32000.33000.32000.32000.320014,220
Jul 17, 20240.35000.46000.32000.33000.330026,010
Jul 16, 20240.37000.37000.35000.35000.3500550
Jul 15, 20240.34000.34000.33000.33000.33005,660
Jul 12, 20240.35000.35000.33000.33000.330011,170
Jul 11, 20240.33000.34000.33000.33000.330022,140
Jul 10, 20240.25000.35000.25000.33000.330033,840
Jul 9, 20240.36000.36000.32000.33000.330025,110
Jul 8, 20240.37000.39000.33000.36000.360046,500
Jul 5, 20240.32000.36000.30000.33000.330090,350
Jul 3, 20240.29000.31000.28000.30000.300058,720
Jul 2, 20240.55000.59000.29000.29000.2900169,430
Jul 1, 20240.60000.60000.58000.58000.580010,740
Jun 28, 20240.55000.55000.53000.55000.55003,000
Jun 27, 20240.55000.56000.55000.56000.56008,200
Jun 26, 20240.56000.56000.56000.56000.5600-
Jun 25, 20240.59000.61000.55000.56000.560026,990
Jun 24, 20240.59000.59000.59000.59000.5900-
Jun 21, 20240.55000.75000.55000.59000.590098,100
Jun 20, 20240.54000.55000.54000.55000.55008,100
Jun 18, 20240.55000.59000.53000.57000.570010,120
Jun 17, 20240.59000.59000.50000.56000.560016,320
Jun 14, 20240.54000.54000.52000.52000.520015,220
Jun 13, 20240.55000.55000.54000.54000.54002,700
Jun 12, 20240.55000.55000.55000.55000.550018,720
Jun 11, 20240.55000.55000.54000.54000.54002,850
Jun 10, 20240.55000.58000.55000.55000.55006,920
Jun 7, 20240.58000.58000.57000.57000.57004,690
Jun 6, 20240.59000.59000.58000.59000.590010,090
Jun 5, 20240.59000.64000.59000.60000.600010,710
Jun 4, 20240.60000.60000.58000.59000.590025,000
Jun 3, 20240.75000.75000.62000.63000.630016,240
May 31, 20240.66000.66000.65000.66000.66007,420
May 30, 20240.65000.67000.65000.67000.67003,440
May 29, 20240.65000.71000.63000.65000.650020,050
May 28, 20240.65000.70000.63000.65000.650018,020
May 24, 20240.66000.67000.66000.67000.6700360
May 23, 20240.67000.70000.65000.66000.660011,120
May 22, 20240.73000.74000.69000.69000.690047,350
May 21, 20240.75000.75000.70000.73000.730019,060
May 20, 20240.75000.85000.69000.82000.820016,160
May 17, 20240.70000.75000.70000.72000.720014,750
May 16, 20240.83000.83000.72000.73000.73008,920
May 15, 20240.80000.80000.75000.79000.790019,900
May 14, 20240.74000.75000.70000.75000.750011,370
May 13, 20240.79000.80000.72000.75000.75002,700
May 10, 20240.79000.82000.76000.81000.810021,500
May 9, 20240.74000.75000.69000.70000.700011,180
May 8, 20240.78000.78000.74000.78000.78009,760
May 7, 20240.79000.85000.74000.78000.78005,510
May 6, 20240.82000.86000.75000.79000.79003,710
May 3, 20240.85000.89000.82000.89000.89003,000
May 2, 20240.85000.85000.79000.79000.79007,270
May 1, 20240.81000.88000.81000.88000.8800900
Apr 30, 20240.94000.97000.83000.83000.830010,600
Apr 29, 20240.90000.90000.85000.88000.88001,500
Apr 26, 20240.92000.92000.83000.90000.900017,150
Apr 25, 20240.80000.85000.77000.85000.850013,000
Apr 24, 20240.76000.76000.76000.76000.7600380
Apr 23, 20240.80000.80000.78000.78000.780026,000
Apr 22, 20240.78000.78000.75000.75000.75006,970
Apr 19, 20240.77000.80000.77000.80000.80006,500
Apr 18, 20240.81000.81000.78000.80000.800016,230
Apr 17, 20240.84000.84000.80000.81000.81009,290
Apr 16, 20240.85000.85000.84000.84000.84002,220
Apr 15, 20240.88000.88000.85000.85000.850011,710
Apr 12, 20240.99000.99000.84000.84000.84004,260
Apr 11, 20241.02001.02000.90000.96000.96009,990
Apr 10, 20240.98001.03000.90001.03001.030018,880
Apr 9, 20240.91001.00000.90000.98000.980015,090