TSXV - Delayed Quote CAD

Coast Copper Corp. (COCO.V)

0.0550
0.0000
(0.00%)
At close: 2:08:52 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Jun 11, 20250.05500.05500.05500.05500.055013,000
Jun 10, 20250.05500.05500.05500.05500.0550-
Jun 9, 20250.05500.05500.05500.05500.05503,000
Jun 6, 20250.05000.05000.05000.05000.050057,000
Jun 5, 20250.05000.05000.05000.05000.0500-
Jun 4, 20250.05000.05000.05000.05000.05004,000
Jun 3, 20250.05000.05000.05000.05000.0500164,000
Jun 2, 20250.05000.05000.05000.05000.0500-
May 30, 20250.05000.05000.05000.05000.0500-
May 29, 20250.05000.05000.05000.05000.0500-
May 28, 20250.05000.05000.05000.05000.050014,000
May 27, 20250.05000.05000.05000.05000.0500211,000
May 26, 20250.05000.05000.05000.05000.0500198,100
May 23, 20250.05000.05000.05000.05000.0500127,570
May 22, 20250.05000.05000.05000.05000.05001,000
May 21, 20250.05000.05000.05000.05000.050097,882
May 20, 20250.04500.05000.04500.05000.050049,000
May 16, 20250.04500.04500.04500.04500.0450-
May 15, 20250.04500.04500.04500.04500.045010,000
May 14, 20250.05000.05000.05000.05000.050019,000
May 13, 20250.05000.05500.04500.04500.045028,000
May 12, 20250.04500.04500.04500.04500.0450-
May 9, 20250.04500.04500.04500.04500.04501,500
May 8, 20250.04500.04500.04500.04500.0450-
May 7, 20250.04500.04500.04500.04500.04503,000
May 6, 20250.05000.05000.05000.05000.0500-
May 5, 20250.05000.05000.05000.05000.05002,000
May 2, 20250.05000.05000.05000.05000.050010,000
May 1, 20250.05000.05000.05000.05000.050048,000
Apr 30, 20250.05000.05000.05000.05000.0500-
Apr 29, 20250.05000.05000.05000.05000.050083,000
Apr 28, 20250.05000.05000.05000.05000.0500177,000
Apr 25, 20250.05500.05500.05500.05500.05501,000
Apr 24, 20250.05500.05500.05500.05500.0550-
Apr 23, 20250.05500.05500.05500.05500.055042,000
Apr 22, 20250.06000.06000.05000.05000.0500101,000
Apr 21, 20250.05500.06000.05500.05500.0550554,000
Apr 17, 20250.05500.05500.05500.05500.055038,207
Apr 16, 20250.05500.05500.05500.05500.055020,000
Apr 15, 20250.05500.05500.05500.05500.055027,000
Apr 14, 20250.05000.05500.05000.05500.055085,000
Apr 11, 20250.05000.05000.05000.05000.05001,033
Apr 10, 20250.05500.05500.05500.05500.05503,300
Apr 9, 20250.05000.05000.05000.05000.050015,000
Apr 8, 20250.05500.05500.05500.05500.05502,500
Apr 7, 20250.05500.05500.05500.05500.05503,882
Apr 4, 20250.05000.05000.05000.05000.050015,000
Apr 3, 20250.05500.05500.05000.05000.050088,000
Apr 2, 20250.06500.06500.06500.06500.0650-
Apr 1, 20250.06500.06500.06500.06500.065014,000
Mar 31, 20250.06000.06000.06000.06000.0600-
Mar 28, 20250.06000.06000.06000.06000.0600115,000
Mar 27, 20250.06000.06500.06000.06000.0600151,000
Mar 26, 20250.05000.06500.05000.06000.0600112,001
Mar 25, 20250.06000.06000.06000.06000.06004,000
Mar 24, 20250.05000.06000.05000.06000.0600314,000
Mar 21, 20250.04500.04500.04500.04500.0450-
Mar 20, 20250.04500.04500.04500.04500.045036,000
Mar 19, 20250.05000.05000.05000.05000.05001,000
Mar 18, 20250.05000.05000.05000.05000.0500-
Mar 17, 20250.05500.05500.05000.05000.05008,000
Mar 14, 20250.05500.05500.05500.05500.05503,000
Mar 13, 20250.05500.05500.05500.05500.0550-
Mar 12, 20250.05500.05500.05500.05500.05502,000
Mar 11, 20250.04500.04500.04500.04500.0450-
Mar 10, 20250.05000.05000.04500.04500.045015,000
Mar 7, 20250.05000.05000.05000.05000.05006,050
Mar 6, 20250.05500.05500.05500.05500.05502,000
Mar 5, 20250.05500.05500.05500.05500.0550-
Mar 4, 20250.05500.05500.05500.05500.0550-
Mar 3, 20250.05500.05500.05500.05500.05506,670
Feb 28, 20250.05000.05000.05000.05000.0500-
Feb 27, 20250.05000.05000.05000.05000.050032,000
Feb 26, 20250.05000.05000.05000.05000.0500-
Feb 25, 20250.05000.05000.05000.05000.050010,000
Feb 24, 20250.06000.06000.05000.05000.0500447,000
Feb 21, 20250.06000.06000.06000.06000.06001,000
Feb 20, 20250.05500.05500.05500.05500.05507,000
Feb 19, 20250.05000.05000.05000.05000.0500-
Feb 18, 20250.06000.06000.05000.05000.05008,000
Feb 14, 20250.05500.05500.05500.05500.0550141,532
Feb 13, 20250.05000.05000.05000.05000.050059,150
Feb 12, 20250.05000.05000.05000.05000.0500-
Feb 11, 20250.04500.05000.04500.05000.05004,000
Feb 10, 20250.04500.04500.04500.04500.045031,600
Feb 7, 20250.04500.04500.04500.04500.045018,000
Feb 6, 20250.04000.04000.04000.04000.040083,000
Feb 5, 20250.04500.04500.04500.04500.0450-
Feb 4, 20250.04500.04500.04500.04500.045054,000
Feb 3, 20250.04500.04500.04500.04500.045035,000
Jan 31, 20250.04500.04500.04500.04500.04505,000
Jan 30, 20250.04500.04500.04500.04500.045012,000
Jan 29, 20250.04500.04500.04500.04500.045081,050
Jan 28, 20250.04500.04500.04500.04500.0450-
Jan 27, 20250.04500.04500.04500.04500.0450-
Jan 24, 20250.04500.04500.04500.04500.0450-
Jan 23, 20250.04500.04500.04500.04500.04505,000
Jan 22, 20250.04500.04500.04500.04500.0450-
Jan 21, 20250.04000.04500.04000.04500.0450584,000
Jan 20, 20250.04000.04000.04000.04000.0400-
Jan 17, 20250.04000.04000.04000.04000.040050,000
Jan 16, 20250.04000.04000.04000.04000.0400-
Jan 15, 20250.04000.04000.04000.04000.0400-
Jan 14, 20250.04000.04000.04000.04000.0400-
Jan 13, 20250.04000.04000.04000.04000.0400-
Jan 10, 20250.04000.04000.04000.04000.0400-
Jan 9, 20250.04000.04000.04000.04000.0400-
Jan 8, 20250.04000.04000.04000.04000.040010,000
Jan 7, 20250.04000.04000.04000.04000.04001,000
Jan 6, 20250.04500.04500.04500.04500.0450-
Jan 3, 20250.04500.04500.04500.04500.0450-
Jan 2, 20250.04500.04500.04500.04500.04501,000
Dec 31, 20240.04000.04000.04000.04000.040019,000
Dec 30, 20240.04000.04000.04000.04000.0400219,000
Dec 27, 20240.04500.04500.04500.04500.0450-
Dec 24, 20240.04500.04500.04500.04500.0450-
Dec 23, 20240.04500.04500.04500.04500.0450-
Dec 20, 20240.04500.04500.04500.04500.0450-
Dec 19, 20240.04500.04500.04500.04500.04501,000
Dec 18, 20240.04000.04000.04000.04000.0400-
Dec 17, 20240.04000.04000.04000.04000.040060,000
Dec 16, 20240.04500.04500.04500.04500.0450-
Dec 13, 20240.04500.04500.04500.04500.0450-
Dec 12, 20240.04500.04500.04500.04500.0450-
Dec 11, 20240.04500.04500.04500.04500.0450-
Dec 10, 20240.04500.04500.04500.04500.045010,000
Dec 9, 20240.04500.04500.04500.04500.04503,000
Dec 6, 20240.04500.04500.04500.04500.04507,096
Dec 5, 20240.04500.04500.04500.04500.04504,628
Dec 4, 20240.04500.04500.04500.04500.045020,000
Dec 3, 20240.04000.04000.04000.04000.0400-
Dec 2, 20240.04000.04000.04000.04000.0400-
Nov 29, 20240.04000.04000.04000.04000.040030,005
Nov 28, 20240.04500.04500.04500.04500.045090,000
Nov 27, 20240.04500.04500.04500.04500.045010,000
Nov 26, 20240.04500.04500.04500.04500.045015,500
Nov 25, 20240.05000.05000.05000.05000.0500-
Nov 22, 20240.05000.05000.05000.05000.0500-
Nov 21, 20240.05000.05000.05000.05000.0500-
Nov 20, 20240.05000.05000.05000.05000.0500-
Nov 19, 20240.05000.05000.05000.05000.05002,862
Nov 18, 20240.04500.04500.04500.04500.0450-
Nov 15, 20240.04500.04500.04500.04500.04502,000
Nov 14, 20240.05000.05000.05000.05000.0500-
Nov 13, 20240.05000.05000.05000.05000.0500-
Nov 12, 20240.05000.05000.04000.05000.050091,751
Nov 11, 20240.05000.05000.05000.05000.0500-
Nov 8, 20240.05000.05000.05000.05000.0500-
Nov 7, 20240.05000.05000.05000.05000.0500-
Nov 6, 20240.05000.05000.05000.05000.05002,250
Nov 5, 20240.04500.04500.04500.04500.045040,500
Nov 4, 20240.05000.05000.05000.05000.05002,000
Nov 1, 20240.05000.05000.05000.05000.05001,000
Oct 31, 20240.05000.05000.05000.05000.0500-
Oct 30, 20240.05000.05000.05000.05000.0500-
Oct 29, 20240.05000.05000.05000.05000.050013,034
Oct 28, 20240.05000.05000.05000.05000.0500223,000
Oct 25, 20240.05000.05000.05000.05000.0500-
Oct 24, 20240.05000.05000.05000.05000.0500111,691
Oct 23, 20240.05500.05500.05500.05500.055010,000
Oct 22, 20240.05500.05500.05500.05500.05501,018
Oct 21, 20240.05000.05500.05000.05500.055037,000
Oct 18, 20240.05000.05000.05000.05000.0500-
Oct 17, 20240.05000.05000.05000.05000.050010,000
Oct 16, 20240.05000.05000.05000.05000.050033,000
Oct 15, 20240.05500.05500.05500.05500.0550-
Oct 11, 20240.05500.05500.05500.05500.0550-
Oct 10, 20240.05500.05500.05500.05500.05502,000
Oct 9, 20240.05500.05500.05500.05500.0550-
Oct 8, 20240.05500.05500.05500.05500.0550-
Oct 7, 20240.06000.06000.05500.05500.055085,000
Oct 4, 20240.05500.05500.05500.05500.05508,000
Oct 3, 20240.05500.05500.05500.05500.0550-
Oct 2, 20240.05500.05500.05500.05500.055080,000
Oct 1, 20240.06000.06000.06000.06000.0600-
Sep 30, 20240.06000.06000.06000.06000.06002,000
Sep 27, 20240.06000.06000.06000.06000.06002,000
Sep 26, 20240.05500.05500.05500.05500.0550-
Sep 25, 20240.05500.05500.05500.05500.0550-
Sep 24, 20240.05000.05500.05000.05500.055095,750
Sep 23, 20240.05500.06000.05500.06000.060029,000
Sep 20, 20240.05000.05000.05000.05000.0500-
Sep 19, 20240.05500.05500.05000.05000.0500131,115
Sep 18, 20240.05000.05500.05000.05500.055064,000
Sep 17, 20240.05000.05000.05000.05000.050022,000
Sep 16, 20240.05000.05000.05000.05000.0500173,000
Sep 13, 20240.05500.05500.05500.05500.055018,000
Sep 12, 20240.05500.05500.05500.05500.05505,000
Sep 11, 20240.05000.05000.05000.05000.05002,153
Sep 10, 20240.05500.05500.05500.05500.055060,000
Sep 9, 20240.05500.05500.05500.05500.0550-
Sep 6, 20240.05500.05500.05500.05500.055053,000
Sep 5, 20240.05500.05500.05500.05500.05501,015
Sep 4, 20240.05500.05500.05500.05500.055024,000
Sep 3, 20240.05500.05500.05500.05500.05505,000
Aug 30, 20240.05500.05500.05500.05500.055031,000
Aug 29, 20240.05000.05000.05000.05000.0500-
Aug 28, 20240.05500.05500.05000.05000.050090,000
Aug 27, 20240.06000.06000.06000.06000.060014,333
Aug 26, 20240.06500.06500.05000.06000.0600627,618
Aug 23, 20240.07000.07500.05500.07500.0750298,002
Aug 22, 20240.06500.06500.06500.06500.0650111,292
Aug 21, 20240.07500.07500.07500.07500.075027,555
Aug 20, 20240.07500.08500.07500.08500.08506,504
Aug 19, 20240.07500.09000.07500.09000.090037,154
Aug 16, 20240.08000.08500.08000.08500.085059,777
Aug 15, 20240.06500.08500.06500.07500.0750195,670
Aug 14, 20240.06000.06000.06000.06000.0600-
Aug 13, 20240.07000.07000.06000.06000.060054,486
Aug 12, 20240.06000.06000.06000.06000.060079,000
Aug 9, 20240.06500.06500.06500.06500.0650-
Aug 8, 20240.06500.06500.06500.06500.06502,000
Aug 7, 20240.06500.06500.06500.06500.06506,395
Aug 6, 20240.07000.07000.06500.06500.0650237,896
Aug 2, 20240.06000.06000.06000.06000.06001,425
Aug 1, 20240.07000.07000.07000.07000.0700-
Jul 31, 20240.07000.07000.07000.07000.070010,575
Jul 30, 20240.07500.07500.07500.07500.0750-
Jul 29, 20240.07500.07500.07500.07500.0750-
Jul 26, 20240.06000.07500.06000.07500.075034,000
Jul 25, 20240.07500.07500.07500.07500.07505,000
Jul 24, 20240.06500.06500.06500.06500.065073,514
Jul 23, 20240.06000.07500.06000.07000.0700532,000
Jul 22, 20240.06000.06000.06000.06000.0600274,517
Jul 19, 20240.06000.06000.06000.06000.060011,000
Jul 18, 20240.05500.05500.05500.05500.0550-
Jul 17, 20240.06000.06000.05500.05500.05507,000
Jul 16, 20240.06000.06000.06000.06000.0600-
Jul 15, 20240.06000.06000.06000.06000.0600-
Jul 12, 20240.05000.06000.05000.06000.06008,058
Jul 11, 20240.06000.06000.06000.06000.06002,000
Jul 10, 20240.06000.06000.06000.06000.060021,515
Jul 9, 20240.05500.05500.05500.05500.055012,000
Jul 8, 20240.05500.06000.05500.06000.060062,000
Jul 5, 20240.05500.05500.05000.05000.050015,000
Jul 4, 20240.05000.05000.05000.05000.05001,501
Jul 3, 20240.05500.05500.05500.05500.05503,050
Jul 2, 20240.05500.05500.05500.05500.055022,823
Jun 28, 20240.06000.06000.06000.06000.06005,000
Jun 27, 20240.05500.05500.05500.05500.05508,695
Jun 26, 20240.06500.06500.06500.06500.06502,000
Jun 25, 20240.06500.06500.06500.06500.0650-
Jun 24, 20240.06500.06500.06000.06500.065044,000
Jun 21, 20240.06500.06500.06500.06500.0650-
Jun 20, 20240.06500.06500.06500.06500.0650-
Jun 19, 20240.06500.06500.06500.06500.065016,500
Jun 18, 20240.06000.06500.06000.06500.065027,000
Jun 17, 20240.05500.05500.05500.05500.05503,000
Jun 14, 20240.05500.05500.05500.05500.0550207,000
Jun 13, 20240.06000.06000.06000.06000.0600163,850
Jun 12, 20240.06500.06500.06000.06000.060087,000
Jun 11, 20240.06500.06500.06500.06500.0650157,922

Related Tickers