Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
OTC Markets OTCQB - Delayed Quote USD

CopperCorp Resources Inc. (CPCPF)

Compare
0.0754
0.0000
(0.00%)
At close: March 14 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 14, 20250.09170.09310.07140.07540.0754127,500
Mar 13, 20250.06610.09040.06550.07300.0730193,080
Mar 12, 20250.08900.09000.06240.08930.0893180,943
Mar 11, 20250.07040.08720.05370.07470.0747122,000
Mar 10, 20250.08620.08760.03710.05970.0597229,504
Mar 7, 20250.08770.08900.05030.08180.0818163,620
Mar 6, 20250.08640.08650.05100.08150.0815270,393
Mar 5, 20250.05760.14410.05410.06280.062872,848
Mar 4, 20250.09200.10000.05510.06240.0624125,600
Mar 3, 20250.04590.04590.04590.04590.04599,402
Feb 28, 20250.07900.07900.07900.07900.0790925
Feb 27, 20250.07090.07960.06730.07960.079652,250
Feb 26, 20250.06080.06080.06080.06080.06085,010
Feb 25, 20250.04920.04920.04920.04920.0492145
Feb 24, 20250.05700.05700.05700.05700.0570-
Feb 21, 20250.07000.08020.05700.05700.057071,300
Feb 20, 20250.06700.07920.06010.07600.076060,110
Feb 19, 20250.07430.07430.07430.07430.07431,120
Feb 18, 20250.05490.06830.05490.06830.06835,563
Feb 14, 20250.08340.08340.08340.08340.0834-
Feb 13, 20250.08340.08340.08340.08340.0834-
Feb 12, 20250.08340.08340.08340.08340.0834-
Feb 11, 20250.08340.08340.08340.08340.0834-
Feb 10, 20250.07770.08340.07770.08340.08342,122
Feb 7, 20250.07300.07300.07300.07300.073035,003
Feb 6, 20250.08380.08380.08380.08380.083810,000
Feb 5, 20250.07150.07150.07150.07150.07151,000
Feb 4, 20250.07160.07160.07160.07160.0716-
Feb 3, 20250.07160.07160.07160.07160.0716-
Jan 31, 20250.07160.07160.07160.07160.071610,000
Jan 30, 20250.06800.06800.06800.06800.0680-
Jan 29, 20250.06800.06800.06800.06800.06801,000
Jan 28, 20250.08200.08200.08200.08200.0820-
Jan 27, 20250.08200.08200.08200.08200.0820-
Jan 24, 20250.08200.08200.08200.08200.08201,200
Jan 23, 20250.07930.07930.07930.07930.07931,050
Jan 22, 20250.07000.07000.07000.07000.0700-
Jan 21, 20250.07240.07840.07000.07000.070051,000
Jan 17, 20250.08080.08080.08080.08080.08081,025
Jan 16, 20250.08320.08320.07190.07190.0719352,010
Jan 15, 20250.08070.08330.08070.08330.08335,010
Jan 14, 20250.10120.10390.10120.10390.103911,000
Jan 13, 20250.10000.10000.10000.10000.1000-
Jan 10, 20250.10000.10000.10000.10000.10003,500
Jan 8, 20250.11300.11300.10250.10250.102520,010
Jan 7, 20250.11000.11270.11000.11270.112720,000
Jan 6, 20250.12200.12200.11740.11740.117415,500
Jan 3, 20250.10630.10630.10630.10630.1063-
Jan 2, 20250.10630.10630.10630.10630.1063100
Dec 31, 20240.10260.10260.10260.10260.1026565
Dec 30, 20240.10670.10670.10670.10670.10675,500
Dec 27, 20240.12750.12750.12750.12750.12751,000
Dec 26, 20240.11000.13980.11000.13980.13982,323
Dec 24, 20240.10560.11000.10560.10900.10905,846
Dec 23, 20240.10500.10500.10500.10500.1050525
Dec 20, 20240.07780.08830.07780.08830.08837,555
Dec 19, 20240.13610.13610.07410.07740.077476,122
Dec 18, 20240.16640.16640.16600.16600.16605,526
Dec 17, 20240.16080.16080.14500.15210.152125,430
Dec 16, 20240.15800.15800.15800.15800.15802,525
Dec 13, 20240.13400.14070.13400.14060.14065,231
Dec 12, 20240.14080.14570.14080.14570.145720,525
Dec 11, 20240.14440.14440.14090.14090.140946,000
Dec 10, 20240.13500.14280.12760.13000.130019,861
Dec 9, 20240.14000.14000.14000.14000.140011,110
Dec 6, 20240.15000.15140.14140.14780.147831,501
Dec 5, 20240.16450.17000.15320.15320.153232,121
Dec 4, 20240.17170.17170.15820.17000.170051,700
Dec 3, 20240.18470.18470.17040.17100.1710147,567
Dec 2, 20240.17770.18500.16400.18500.185072,691
Nov 29, 20240.13720.13720.13720.13720.13726,997
Nov 27, 20240.13060.13230.12870.13230.132367,692
Nov 26, 20240.12470.16250.12220.13000.130029,131
Nov 25, 20240.11530.14050.11530.13150.1315211,637
Nov 22, 20240.10750.11270.10750.11130.111336,419
Nov 21, 20240.10550.10920.10550.10920.109216,000
Nov 20, 20240.10510.10510.09380.10200.102071,850
Nov 19, 20240.10650.10860.09300.10750.107539,900
Nov 18, 20240.08500.10150.08150.09280.0928204,238
Nov 15, 20240.05430.07610.05430.06400.064044,228
Nov 14, 20240.07140.07140.07140.07140.07145,000
Nov 13, 20240.06400.07330.06400.07330.073345,679
Nov 12, 20240.06900.07280.06370.06410.0641160,125
Nov 11, 20240.06530.07700.06330.07700.077079,085
Nov 8, 20240.10340.10360.06680.06680.0668123,983
Nov 7, 20240.09950.10480.06070.07800.0780235,500
Nov 6, 20240.07120.10710.05950.07210.0721291,500
Nov 5, 20240.07960.08200.07700.07760.077690,402
Nov 4, 20240.08000.08000.08000.08000.0800-
Nov 1, 20240.08760.08760.08000.08000.08001,849
Oct 31, 20240.09860.09860.08210.08380.083842,929
Oct 30, 20240.06950.09660.06950.08450.0845160,050
Oct 29, 20240.07200.07200.06500.06500.065027,600
Oct 28, 20240.05710.07060.05710.06930.069356,000
Oct 25, 20240.05500.05500.05500.05500.05505,000
Oct 24, 20240.05500.05500.05500.05500.0550-
Oct 23, 20240.05500.05500.05500.05500.0550-
Oct 22, 20240.04500.05500.04500.05500.0550110,000
Oct 21, 20240.05170.05170.05170.05170.05171,975
Oct 18, 20240.04560.05330.04560.05330.053340,600
Oct 17, 20240.05150.05150.05150.05150.0515-
Oct 16, 20240.05150.05150.05150.05150.0515-
Oct 15, 20240.05150.05150.05150.05150.0515990
Oct 14, 20240.05150.05150.05150.05150.0515-
Oct 11, 20240.04810.05150.04810.05150.051530,100
Oct 10, 20240.05000.05000.04440.04640.046419,195
Oct 9, 20240.05100.05100.05100.05100.05101,170
Oct 8, 20240.05500.05650.05500.05650.05651,333
Oct 7, 20240.05000.05000.05000.05000.0500-
Oct 4, 20240.05880.05880.05000.05000.050027,250
Oct 3, 20240.05900.06000.05490.06000.06003,595
Oct 2, 20240.05990.06010.05990.06010.06012,100
Oct 1, 20240.06150.06150.06150.06150.0615-
Sep 30, 20240.05900.06150.05510.06150.061514,500
Sep 27, 20240.05690.05690.05690.05690.0569-
Sep 26, 20240.05690.05690.05690.05690.0569650
Sep 25, 20240.03830.05690.03830.05680.0568254,029
Sep 24, 20240.04380.05310.04080.05130.051385,160
Sep 23, 20240.04800.04800.04430.04450.044594,109
Sep 20, 20240.05100.05220.04900.05220.052221,892
Sep 19, 20240.05770.05770.04390.05600.056075,228
Sep 18, 20240.06000.06890.05360.05360.053663,248
Sep 17, 20240.05960.06010.05670.06000.0600167,512
Sep 16, 20240.05950.06200.05800.06200.062021,290
Sep 13, 20240.06900.06900.05690.06340.063471,863
Sep 12, 20240.05730.06010.05500.05870.058731,668
Sep 11, 20240.06260.06260.06000.06150.061526,150
Sep 10, 20240.06450.06450.06380.06380.06385,300
Sep 9, 20240.07170.07170.06120.06120.061235,450
Sep 6, 20240.07240.07240.07240.07240.07242,120
Sep 5, 20240.07610.07610.07560.07560.075616,000
Sep 4, 20240.07920.07920.07360.07360.073625,050
Sep 3, 20240.07910.08140.07000.07170.0717310,050
Aug 30, 20240.08000.10820.07080.07080.070836,000
Aug 29, 20240.07580.08670.07010.07900.079067,600
Aug 28, 20240.06700.06700.06700.06700.067050,000
Aug 27, 20240.06000.08310.05810.08310.0831227,880
Aug 26, 20240.04040.06800.04040.05530.0553397,500
Aug 23, 20240.02960.02960.02960.02960.0296-
Aug 22, 20240.02960.02960.02960.02960.0296-
Aug 21, 20240.03210.03550.02960.02960.029670,000
Aug 20, 20240.03820.03820.03000.03340.033422,800
Aug 19, 20240.03970.04320.03230.03700.037049,500
Aug 16, 20240.03680.03680.03680.03680.036810,000
Aug 15, 20240.03000.03000.03000.03000.0300-
Aug 14, 20240.03820.03820.03000.03000.0300165,000
Aug 13, 20240.03910.03960.03000.03360.0336171,500
Aug 12, 20240.04220.04220.02880.03770.0377538,000
Aug 9, 20240.03010.03970.03000.03250.0325261,500
Aug 8, 20240.03010.03010.03010.03010.0301-
Aug 7, 20240.03010.03010.03010.03010.0301-
Aug 6, 20240.03000.03710.03000.03010.03016,100
Aug 5, 20240.03300.03300.03300.03300.03303,025
Aug 2, 20240.03680.03690.02840.03690.0369115,780
Aug 1, 20240.03530.03640.02930.03640.0364134,000
Jul 31, 20240.03820.03820.03820.03820.0382-
Jul 30, 20240.03760.03820.03530.03820.038241,050
Jul 29, 20240.03630.03640.03580.03590.035995,000
Jul 26, 20240.03710.04550.03710.04010.0401165,600
Jul 25, 20240.05010.05250.03560.03770.0377202,450
Jul 24, 20240.07100.07100.03770.04530.0453293,250
Jul 23, 20240.04290.06630.04290.04630.046315,030
Jul 22, 20240.04240.05500.04100.04320.0432328,000
Jul 19, 20240.04450.04450.04050.04050.040520,000
Jul 18, 20240.05050.05050.04060.04430.0443378,300
Jul 17, 20240.04190.04880.03970.04070.0407186,250
Jul 16, 20240.06490.06880.03600.04550.0455657,950
Jul 15, 20240.04110.14490.03520.04440.0444467,000
Jul 12, 20240.06710.06900.04000.04500.0450235,000
Jul 11, 20240.04280.06710.03500.05200.0520369,000
Jul 10, 20240.04190.05620.04130.04320.0432176,500
Jul 9, 20240.04270.04270.04270.04270.0427-
Jul 8, 20240.04270.10720.04000.04270.042765,030
Jul 5, 20240.04310.06000.04310.05300.053076,250
Jul 3, 20240.03660.10990.03660.07270.0727262,050
Jul 2, 20240.05220.05230.03620.05230.0523110,500
Jul 1, 20240.10840.10840.10840.10840.1084-
Jun 28, 20240.10840.10840.10840.10840.1084-
Jun 27, 20240.10840.10840.04340.10840.108411,500
Jun 26, 20240.09090.09090.04300.09070.090731,006
Jun 25, 20240.04860.04860.02490.02530.025342,500
Jun 24, 20240.05690.05690.05690.05690.0569-
Jun 21, 20240.05210.05690.05210.05690.05698,120
Jun 20, 20240.04950.04950.04950.04950.0495-
Jun 18, 20240.04950.04950.04950.04950.0495100
Jun 17, 20240.05150.05150.05150.05150.05151,552
Jun 14, 20240.05490.05490.05490.05490.0549-
Jun 13, 20240.05490.05490.05490.05490.0549-
Jun 12, 20240.05490.05490.05490.05490.05491,500
Jun 11, 20240.05450.05450.05450.05450.0545100
Jun 10, 20240.05890.05890.05890.05890.0589-
Jun 7, 20240.05890.05890.05890.05890.0589-
Jun 6, 20240.05890.05890.05890.05890.0589-
Jun 5, 20240.05890.05890.05890.05890.0589-
Jun 4, 20240.05890.05890.05890.05890.0589-
Jun 3, 20240.05890.05890.05890.05890.0589-
May 31, 20240.05890.05890.05890.05890.0589-
May 30, 20240.05890.05890.05890.05890.0589-
May 29, 20240.05890.05890.05890.05890.0589-
May 28, 20240.05890.05890.05890.05890.0589-
May 24, 20240.05890.05890.05890.05890.0589-
May 23, 20240.05890.05890.05890.05890.0589-
May 22, 20240.05890.05890.05890.05890.0589-
May 21, 20240.05890.05890.05890.05890.0589-
May 20, 20240.05890.05890.05890.05890.0589-
May 17, 20240.05890.05890.05890.05890.0589-
May 16, 20240.05890.05890.05890.05890.0589-
May 15, 20240.05890.05890.05890.05890.0589125
May 14, 20240.05640.05640.05640.05640.0564-
May 13, 20240.05070.05640.05070.05640.056482,600
May 10, 20240.04630.04630.04630.04630.0463-
May 9, 20240.04630.04630.04630.04630.0463-
May 8, 20240.04630.04630.04630.04630.0463232
May 7, 20240.05800.05800.05800.05800.0580-
May 6, 20240.05800.05800.05800.05800.0580-
May 3, 20240.05800.05800.05800.05800.0580-
May 2, 20240.05800.05800.05800.05800.0580-
May 1, 20240.05800.05800.05800.05800.0580-
Apr 30, 20240.05800.05800.05800.05800.0580-
Apr 29, 20240.05800.05800.05800.05800.0580-
Apr 26, 20240.05800.05800.05800.05800.0580-
Apr 25, 20240.05800.05800.05800.05800.0580-
Apr 24, 20240.05800.05800.05800.05800.0580-
Apr 23, 20240.05800.05800.05800.05800.0580-
Apr 22, 20240.05800.05800.05800.05800.0580-
Apr 19, 20240.05800.05800.05800.05800.0580-
Apr 18, 20240.05800.05800.05800.05800.0580-
Apr 17, 20240.05800.05800.05800.05800.0580-
Apr 16, 20240.06670.06670.05800.05800.05806,000
Apr 15, 20240.06600.06600.06600.06600.0660-
Apr 12, 20240.06600.06600.06600.06600.06605,060
Apr 11, 20240.05730.05730.05730.05730.0573-
Apr 10, 20240.05730.05730.05730.05730.0573100
Apr 9, 20240.06490.06490.06490.06490.0649-
Apr 8, 20240.06490.06490.06490.06490.0649-
Apr 5, 20240.06490.06490.06490.06490.0649-
Apr 4, 20240.06490.06490.06490.06490.064983,000
Apr 3, 20240.06420.06420.06420.06420.0642-
Apr 2, 20240.06420.06420.06420.06420.0642-
Apr 1, 20240.06420.06420.06420.06420.0642-
Mar 28, 20240.06420.06420.06420.06420.0642-
Mar 27, 20240.06420.06420.06420.06420.0642-
Mar 26, 20240.06420.06420.06420.06420.0642-
Mar 25, 20240.06420.06420.06420.06420.0642100
Mar 22, 20240.05960.05960.05960.05960.0596-
Mar 21, 20240.05960.05960.05960.05960.0596-
Mar 20, 20240.05960.05960.05960.05960.0596-
Mar 19, 20240.05960.05960.05960.05960.05964,000
Mar 18, 20240.05950.05950.05950.05950.0595-
Mar 15, 20240.05950.05950.05950.05950.0595-