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

Coppernico Metals Inc (CPPMF)

Compare
0.1214
0.0000
(0.00%)
At close: April 2 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 20250.12040.12140.12040.12140.12143,899
Apr 1, 20250.11880.12340.11880.12290.122939,764
Mar 31, 20250.12000.12700.11660.12430.1243103,200
Mar 28, 20250.11820.11910.11820.11820.118224,458
Mar 27, 20250.12210.12380.11950.11950.119564,917
Mar 26, 20250.11760.12260.11760.12230.122334,836
Mar 25, 20250.11100.13900.11100.11750.117583,030
Mar 24, 20250.12300.13370.12300.13300.133030,653
Mar 21, 20250.13000.13000.12640.12770.127753,341
Mar 20, 20250.13000.13020.12000.13020.130235,972
Mar 19, 20250.12420.13000.12010.12150.121573,032
Mar 18, 20250.12300.12750.12300.12650.1265119,532
Mar 17, 20250.11620.12750.11620.12260.122625,358
Mar 14, 20250.12010.12560.11500.12250.122539,198
Mar 13, 20250.11000.12730.11000.12350.123580,147
Mar 12, 20250.12280.12800.12280.12800.12804,775
Mar 11, 20250.11000.12450.11000.11990.119998,759
Mar 10, 20250.11500.12130.10700.11720.1172133,408
Mar 7, 20250.11100.12600.11100.11800.118093,035
Mar 6, 20250.12720.13070.12100.12530.1253105,683
Mar 5, 20250.14100.14100.12000.13000.1300156,662
Mar 4, 20250.12900.14100.12650.13100.1310107,298
Mar 3, 20250.13300.15000.13300.14120.141235,672
Feb 28, 20250.14500.14500.13600.14000.140020,070
Feb 27, 20250.14500.15150.14000.14000.140043,058
Feb 26, 20250.15000.15000.14500.14800.148036,063
Feb 25, 20250.15000.15300.14260.15110.1511124,708
Feb 24, 20250.12800.15140.12800.14400.144094,350
Feb 21, 20250.13930.14000.13280.13560.1356120,117
Feb 20, 20250.14700.14700.13430.14000.1400260,926
Feb 19, 20250.14100.15000.13500.13800.1380490,130
Feb 18, 20250.13500.14600.13200.14360.14367,060
Feb 14, 20250.14000.15360.13530.14370.143778,048
Feb 13, 20250.12600.14380.12600.14120.141265,509
Feb 12, 20250.14730.15000.13900.14520.145296,396
Feb 11, 20250.14500.15100.13790.14790.1479180,509
Feb 10, 20250.15500.15860.14700.15000.1500185,404
Feb 7, 20250.14250.15050.14000.14820.1482159,161
Feb 6, 20250.15120.15610.14250.14880.148812,827
Feb 5, 20250.15340.17000.15340.16000.160030,737
Feb 4, 20250.16640.17000.15960.16700.167081,070
Feb 3, 20250.16080.16110.15680.16000.160013,626
Jan 31, 20250.16760.17450.15820.16800.168021,393
Jan 30, 20250.16160.16620.15840.16060.160614,351
Jan 29, 20250.16200.16610.15340.16040.160414,266
Jan 28, 20250.15340.17010.15340.15890.158913,668
Jan 27, 20250.16500.16500.15890.15890.158944,184
Jan 24, 20250.15750.17760.15750.16500.165046,312
Jan 23, 20250.16830.16950.16100.16940.169422,351
Jan 22, 20250.16590.17050.16020.16100.161024,492
Jan 21, 20250.15800.16400.14000.16020.160261,626
Jan 17, 20250.16640.16640.14440.14980.1498522,684
Jan 16, 20250.17150.17180.16640.16640.166418,220
Jan 15, 20250.17690.17690.16850.16900.169017,725
Jan 14, 20250.16600.18080.16600.17210.172130,000
Jan 13, 20250.17500.17990.16200.16200.162018,316
Jan 10, 20250.17500.18000.17450.17450.174545,156
Jan 8, 20250.18000.19000.17500.17500.1750163,479
Jan 7, 20250.17640.18450.17640.18000.180022,792
Jan 6, 20250.17450.18380.17450.17450.174551,116
Jan 3, 20250.18200.18550.17500.17500.17509,082
Jan 2, 20250.17640.18900.17000.18000.180023,633
Dec 31, 20240.17000.17750.17000.17570.175760,453
Dec 30, 20240.14500.18140.14500.17000.1700100,912
Dec 27, 20240.15820.19000.15000.15540.155441,233
Dec 26, 20240.14340.17000.14000.14000.140055,912
Dec 24, 20240.17020.17390.16480.16870.168741,166
Dec 23, 20240.16360.18000.16360.16500.165012,222
Dec 20, 20240.16360.19000.16360.17280.172861,274
Dec 19, 20240.17520.17690.15950.17680.176823,355
Dec 18, 20240.16000.18500.16000.16960.169657,658
Dec 17, 20240.15500.17150.15000.15250.152524,249
Dec 16, 20240.17350.17350.15500.16790.1679100,555
Dec 13, 20240.15090.16830.15090.15920.15925,239
Dec 12, 20240.19000.20000.15940.16320.163268,566
Dec 11, 20240.16510.18180.16350.16360.163618,917
Dec 10, 20240.19500.21000.16500.17300.173088,924
Dec 9, 20240.15620.18000.14370.16000.1600224,096
Dec 6, 20240.16080.19410.14450.17250.1725208,018
Dec 5, 20240.17000.20000.17000.18810.188128,508
Dec 4, 20240.18000.19000.17000.18410.184119,753
Dec 3, 20240.19420.21000.17000.18500.185074,052
Dec 2, 20240.20000.21000.19000.20000.200074,015
Nov 29, 20240.19530.20200.19000.20130.201310,650
Nov 27, 20240.19360.21000.18000.19680.1968100,071
Nov 26, 20240.22500.23500.19500.19500.1950171,614
Nov 25, 20240.25000.25000.22010.22250.222533,474
Nov 22, 20240.22750.23060.20720.23060.230655,439
Nov 21, 20240.20000.21840.20000.21090.210921,121
Nov 20, 20240.20000.22720.20000.20660.206649,007
Nov 19, 20240.25000.25000.21000.21000.210049,411
Nov 18, 20240.25000.25000.20000.22360.223686,145
Nov 15, 20240.20930.23070.20560.21210.212138,665
Nov 14, 20240.23000.23000.20000.20000.200031,777
Nov 13, 20240.21500.28000.20000.20000.200094,046
Nov 12, 20240.26000.26000.20000.20000.200093,673
Nov 11, 20240.25000.26300.20660.25000.250036,778
Nov 8, 20240.24980.30000.24980.25000.2500646,718
Nov 7, 20240.30000.30000.25000.25000.250046,770
Nov 6, 20240.25000.27500.25000.25000.250032,337
Nov 5, 20240.25000.25750.25000.25500.255077,144
Nov 4, 20240.30000.30000.25000.25500.2550157,735
Nov 1, 20240.30000.32990.28000.28000.2800107,105
Oct 31, 20240.31150.32990.30000.30390.3039294,865
Oct 30, 20240.30500.31000.30000.30500.305073,931
Oct 29, 20240.30000.37000.30000.30510.305124,881
Oct 28, 20240.31300.31300.30000.30000.300075,846
Oct 25, 20240.36000.37000.31000.31000.310047,663
Oct 24, 20240.35000.35000.30010.33000.330047,923
Oct 23, 20240.33080.33080.32720.32720.327218,162
Oct 22, 20240.30000.35000.30000.35000.350049,692
Oct 21, 20240.31000.35000.30000.30000.300090,079
Oct 18, 20240.32000.35000.32000.35000.3500104,202
Oct 17, 20240.34000.35000.32000.35000.350018,287
Oct 16, 20240.32000.35000.32000.34000.340035,449
Oct 15, 20240.33520.33520.32000.32000.320017,345
Oct 14, 20240.30000.36000.30000.36000.360012,535
Oct 11, 20240.30000.36000.30000.32000.320059,156
Oct 10, 20240.31000.35000.31000.35000.350032,333
Oct 9, 20240.33000.36000.30000.30000.300055,863
Oct 8, 20240.31000.35000.31000.34000.340052,341
Oct 7, 20240.35890.36000.31000.31000.310021,014
Oct 4, 20240.28000.36240.28000.31000.310024,462
Oct 3, 20240.34000.39000.30000.30000.300041,749
Oct 2, 20240.38000.41000.31000.34000.340036,747
Oct 1, 20240.38000.38000.32000.38000.380015,295
Sep 30, 20240.31000.38000.30000.30000.300052,378
Sep 27, 20240.01000.36400.01000.36000.360064,674
Sep 26, 20240.35900.37580.35900.36240.362435,937
Sep 25, 20240.32860.35000.32860.34000.340063,475
Sep 24, 20240.32190.35000.31000.31000.310062,968
Sep 20, 20240.30800.32000.20000.27880.2788144,272
Sep 19, 20240.31880.31880.30000.30000.300033,442
Sep 18, 20240.25000.30000.25000.30000.300014,737
Sep 16, 20240.29000.30000.29000.30000.300023,789
Sep 13, 20240.26000.29670.26000.29670.296711,536
Sep 11, 20240.27000.27480.24000.27480.274819,700
Sep 10, 20240.28000.29500.28000.28160.281616,465
Sep 9, 20240.27530.30000.27000.28100.281064,817
Sep 6, 20240.26000.26000.26000.26000.260010,836
Sep 5, 20240.25000.25000.25000.25000.250013,528
Sep 4, 20240.25000.25000.25000.25000.250029,040
Sep 3, 20240.28000.28000.26000.26000.260026,600
Aug 30, 20240.29000.33000.29000.29880.298819,641
Aug 29, 20240.29530.35860.22000.33250.332561,186
Aug 28, 20240.24000.24000.24000.24000.240023,470
Aug 27, 20240.21020.21800.20000.21800.218012,861
Aug 23, 20240.20220.21000.20220.20580.205838,159
Aug 22, 20240.20000.20000.20000.20000.200010,050
Aug 21, 20240.20480.20480.20000.20000.200022,001
Aug 20, 20240.19000.19000.19000.19000.19008,463
Aug 19, 20240.18000.19000.18000.19000.190019,280
Aug 15, 20240.24000.24000.21390.21390.2139145,000
Aug 14, 20240.25000.25000.25000.25000.250046,752
Aug 13, 20240.30000.30000.09000.30000.30008,230
Aug 12, 20240.25000.30000.25000.29000.290015,955
Aug 9, 20240.25000.30000.25000.25000.250066,849
Aug 8, 20240.30000.30000.21500.25000.250024,698
Aug 6, 20240.21000.25000.21000.25000.250080,855
Aug 5, 20240.22000.22000.21000.21000.210031,759
Aug 2, 20240.22000.22000.22000.22000.22004,300
Aug 1, 20240.22000.22000.22000.22000.22009,716
Jul 31, 20240.22000.24000.22000.23000.230047,522
Jul 30, 20240.20010.22000.20010.22000.220016,015
Jul 29, 20240.20000.21000.20000.21000.21009,966
Jul 26, 20240.20000.23000.20000.20000.200035,080
Jul 25, 20240.20000.20000.20000.20000.200014,821
Jul 24, 20240.15000.20000.15000.20000.200010,506
Jul 23, 20240.20000.20000.20000.20000.20001,227
Jul 22, 20240.20000.22000.20000.22000.22008,287
Jul 19, 20240.20000.20000.20000.20000.2000550
Jul 18, 20240.22000.22000.20000.20000.200085,892
Jul 17, 20240.21000.22010.21000.22000.220016,435
Jul 16, 20240.23000.23500.22000.22000.220059,200
Jul 15, 20240.20000.23000.20000.23000.230031,600
Jul 12, 20240.20000.23000.20000.20000.200037,730
Jul 11, 20240.20010.20010.20000.20000.20004,400
Jul 10, 20240.22000.22000.22000.22000.22001,500
Jul 9, 20240.22000.22000.20500.22000.220020,285
Jul 8, 20240.20010.20500.20000.20000.20003,220
Jul 5, 20240.20000.20500.20000.20500.205032,853
Jul 3, 20240.20000.20000.20000.20000.200011,593
Jul 2, 20240.20000.22000.20000.22000.220014,850
Jul 1, 20240.20000.20000.20000.20000.20004,500
Jun 28, 20240.20000.20000.20000.20000.20005,451
Jun 27, 20240.20000.20000.20000.20000.2000130
Jun 26, 20240.20000.21000.20000.20000.2000122,220
Jun 25, 20240.20000.20000.20000.20000.20006,847
Jun 24, 20240.20000.20000.20000.20000.20003,650
Jun 21, 20240.22000.22000.20000.20000.200063,909
Jun 20, 20240.25000.26000.20000.20000.200062,471
Jun 18, 20240.20000.25000.20000.25000.250014,095
Jun 17, 20240.20000.25000.20000.25000.250019,804
Jun 14, 20240.25000.25010.25000.25010.250115,715
Jun 13, 20240.25000.25500.25000.25500.255026,054
Jun 12, 20240.30000.30000.20000.25000.250048,712
Jun 11, 20240.20000.20010.20000.20010.200137,104
Jun 10, 20240.20000.23000.20000.20000.200055,455
Jun 7, 20240.20000.24000.20000.20000.20007,175
Jun 6, 20240.20000.25000.20000.20010.200117,886
Jun 5, 20240.20000.22000.20000.20000.20009,601
Jun 4, 20240.26000.26000.20000.20000.200019,116
Jun 3, 20240.20000.22000.20000.22000.220016,797
May 31, 20240.20000.20000.20000.20000.20004,710
May 30, 20240.20000.20000.20000.20000.200033,695
May 29, 20240.20000.20000.20000.20000.200012,096
May 28, 20240.20000.20000.20000.20000.20002,618
May 24, 20240.20000.20000.20000.20000.20001,028
May 23, 20240.20000.20000.20000.20000.200016,820
May 22, 20240.24000.26000.18000.20000.20008,745
May 21, 20240.19990.20000.18000.20000.200013,294
May 20, 20240.25000.25000.22660.22660.226636,610
May 17, 20240.25000.25000.18000.19000.190031,172
May 16, 20240.23000.23000.20000.20000.20007,938
May 15, 20240.20000.23000.20000.23000.230043,848
May 14, 20240.20000.20010.20000.20000.200024,402
May 13, 20240.21000.23000.20000.20000.200040,826
May 10, 20240.22000.23000.20000.22000.220038,484
May 9, 20240.22000.23000.20000.23000.23006,265
May 8, 20240.18000.22000.18000.22000.2200149,272
May 7, 20240.20000.20000.15000.17000.170041,477
May 6, 20240.27000.27000.10000.20000.200040,442
May 3, 20240.32000.32000.25000.27000.270082,116
May 1, 20240.15000.27000.15000.27000.2700190,603
Apr 30, 20240.15000.15000.15000.15000.15001,703
Apr 29, 20240.02000.18000.02000.15000.150055,750
Apr 26, 20240.17000.18000.17000.18000.1800860
Apr 25, 20240.15000.18000.15000.18000.180026,450
Apr 24, 20240.16000.18000.16000.18000.180030,471
Apr 23, 20240.15000.25000.15000.17000.170025,085
Apr 22, 20240.13000.16500.13000.15010.150149,474
Apr 19, 20240.15000.15000.15000.15000.150030,883
Apr 18, 20240.07000.15010.07000.15000.150092,702
Apr 17, 20240.07000.15000.07000.11000.11008,848
Apr 16, 20240.11000.15000.06000.07000.070061,768
Apr 15, 20240.10000.13000.10000.10000.100058,825
Apr 12, 20240.10000.12000.10000.10000.100042,946
Apr 11, 20240.07010.10100.07000.10000.100038,786
Apr 10, 20240.11000.13000.06000.10000.1000104,500
Apr 9, 20240.04000.12000.04000.11000.110079,061
Apr 8, 20240.06000.06010.02010.04000.040027,327
Apr 5, 20240.05000.07000.05000.06000.0600285,953
Apr 4, 20240.03000.05000.03000.05000.050017,385
Apr 3, 20240.02860.03500.02860.03000.030026,531

Related Tickers

MLPNF Millennial Potash Corp.
0.4388
0.00%
 
FURY Fury Gold Mines Limited
0.3810
-0.39%
 
ZNCXF ZincX Resources Corp.
0.0600
-7.41%
 
2XM.F NGEx Minerals Ltd.
8.15
-0.61%
 
EOXFF Euromax Resources Ltd.
0.0140
0.00%
 
TMRFF Somerset Minerals Limited
0.0150
0.00%
 
NOCRF Domestic Metals Corp.
0.0810
0.00%
 
BATT.CN Dark Star Minerals Inc.
0.0500
0.00%
 
OWRDF One World Lithium Inc.
0.0112
0.00%
 
JLRRF South Atlantic Gold Inc.
0.0299
0.00%