Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Toronto - Delayed Quote CAD

Gunnison Copper Corp. (GCU.TO)

Compare
0.2350
-0.0200
(-7.84%)
At close: April 4 at 3:59:59 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.27000.27000.23000.23500.2350389,900
Apr 3, 20250.27000.28000.25500.25500.2550358,700
Apr 2, 20250.29000.29000.28500.29000.290023,900
Apr 1, 20250.28000.32000.28000.29000.2900398,400
Mar 31, 20250.27500.29000.26000.28000.2800110,500
Mar 28, 20250.29500.30500.25500.25500.2550615,000
Mar 27, 20250.28500.30000.28500.29500.2950225,600
Mar 26, 20250.34000.34000.27500.28500.28501,224,900
Mar 25, 20250.43000.44000.35300.35500.3550836,700
Mar 24, 20250.35000.43000.33000.40000.40002,238,500
Mar 21, 20250.23000.29000.23000.28500.28501,031,900
Mar 20, 20250.22500.23000.22500.23000.2300117,100
Mar 19, 20250.22500.22500.21500.22500.2250164,900
Mar 18, 20250.20500.22000.20500.22000.2200211,200
Mar 17, 20250.20000.21000.20000.20500.205087,000
Mar 14, 20250.19500.20500.19500.20000.2000163,400
Mar 13, 20250.19000.19500.19000.19500.195053,100
Mar 12, 20250.19000.19000.18500.18500.1850124,600
Mar 11, 20250.19000.19300.19000.19000.190045,000
Mar 10, 20250.19000.19000.19000.19000.190073,000
Mar 7, 20250.20000.20000.18500.18500.1850104,300
Mar 6, 20250.19000.19500.19000.19500.195018,400
Mar 5, 20250.18500.18500.18000.18500.1850163,300
Mar 4, 20250.18500.18500.17500.18500.185072,200
Mar 3, 20250.18000.18500.18000.18500.185098,100
Feb 28, 20250.19500.19500.17000.17000.1700135,000
Feb 27, 20250.19000.19000.18500.19000.190033,100
Feb 26, 20250.18000.19000.18000.19000.1900385,600
Feb 25, 20250.18000.18000.17500.17500.175017,500
Feb 24, 20250.17000.17500.17000.17000.170028,500
Feb 21, 20250.17500.18000.17500.17500.175041,000
Feb 20, 20250.17500.18000.17000.18000.180055,800
Feb 19, 20250.18000.18000.18000.18000.1800800
Feb 18, 20250.17500.18000.17500.17500.175041,200
Feb 14, 20250.17500.18000.17500.18000.180019,500
Feb 13, 20250.17500.18000.17500.17500.17506,000
Feb 12, 20250.17500.18000.17500.18000.180087,400
Feb 11, 20250.17500.17500.17000.17500.175014,600
Feb 10, 20250.18000.18000.17000.17000.1700158,200
Feb 7, 20250.18000.18000.18000.18000.180069,600
Feb 6, 20250.18000.18500.18000.18500.185028,000
Feb 5, 20250.18000.19000.18000.18800.188049,800
Feb 4, 20250.18000.18000.17000.18000.180068,900
Feb 3, 20250.18000.18000.17000.17500.1750216,100
Jan 31, 20250.18500.19000.18000.19000.190017,000
Jan 30, 20250.18500.18500.18500.18500.18504,500
Jan 29, 20250.19000.19000.19000.19000.1900500
Jan 28, 20250.18000.19000.18000.18500.185024,000
Jan 27, 20250.19000.19000.18000.18000.180031,100
Jan 24, 20250.18500.19000.18000.19000.190051,500
Jan 23, 20250.18000.19000.18000.19000.190068,000
Jan 22, 20250.18500.19000.18000.18000.180088,100
Jan 21, 20250.19000.19000.19000.19000.190020,500
Jan 20, 20250.19000.19000.19000.19000.190018,000
Jan 17, 20250.19500.19500.19000.19000.19005,500
Jan 16, 20250.19500.19500.18500.19000.1900227,500
Jan 15, 20250.19500.19500.19500.19500.195026,500
Jan 14, 20250.20000.20000.19500.19500.195084,000
Jan 13, 20250.18000.19500.18000.19500.195012,500
Jan 10, 20250.19000.19500.18000.18000.1800124,300
Jan 9, 20250.21000.21000.19500.19500.195074,100
Jan 8, 20250.21000.21000.21000.21000.21005,600
Jan 7, 20250.20000.21000.20000.20500.205013,000
Jan 6, 20250.21000.21000.19500.20500.2050121,400
Jan 3, 20250.20000.20500.19500.20000.200026,000
Jan 2, 20250.21000.21000.19000.20500.2050112,200
Dec 31, 20240.20000.20000.19000.19500.195016,400
Dec 30, 20240.17000.20500.17000.20000.2000217,500
Dec 27, 20240.19000.19000.16500.17000.1700200,000
Dec 24, 20240.18500.19000.18500.18500.185021,300
Dec 23, 20240.18000.18000.17000.18000.180047,500
Dec 20, 20240.17000.18500.17000.18000.1800433,000
Dec 19, 20240.20000.20000.16500.17500.1750547,900
Dec 18, 20240.21000.21000.20500.20500.205066,900
Dec 17, 20240.20500.21000.20000.20500.2050115,900
Dec 16, 20240.21000.21000.20000.20000.200071,900
Dec 13, 20240.20000.21000.20000.21000.210043,600
Dec 12, 20240.19000.20500.19000.20500.205070,900
Dec 11, 20240.19000.20000.19000.20000.2000210,300
Dec 10, 20240.18500.19000.18500.19000.19009,300
Dec 9, 20240.19000.19000.18500.19000.1900100,200
Dec 6, 20240.18500.18500.17500.18000.18007,000
Dec 5, 20240.17500.18500.17500.18500.185066,100
Dec 4, 20240.18500.18500.18000.18500.185042,500
Dec 3, 20240.17500.19000.17500.19000.190036,500
Dec 2, 20240.19000.19000.17500.17500.175072,600
Nov 29, 20240.18000.19000.18000.18000.1800259,500
Nov 28, 20240.17000.17000.17000.17000.170011,500
Nov 27, 20240.18000.18000.17000.17000.170035,000
Nov 26, 20240.18000.18000.17500.17500.175015,800
Nov 25, 20240.18000.18000.17000.17500.175070,800
Nov 22, 20240.18500.19000.16500.16500.165089,600
Nov 21, 20240.18000.18000.18000.18000.180016,000
Nov 20, 20240.19000.19000.18000.18000.1800104,000
Nov 19, 20240.19000.19000.17500.18500.185082,000
Nov 18, 20240.20000.20000.16500.18000.1800279,500
Nov 15, 20240.20000.20000.16000.20000.2000285,700
Nov 14, 20240.14000.15500.13500.13500.135051,900
Nov 13, 20240.13500.14500.13500.14000.1400108,500
Nov 12, 20240.13500.14000.13000.13500.135043,600
Nov 11, 20240.14000.14000.13500.14000.140021,200
Nov 8, 20240.13500.13500.13500.13500.13509,000
Nov 7, 20240.13500.15000.13500.13500.135050,200
Nov 6, 20240.12500.13500.12500.13500.135018,100
Nov 5, 20240.13500.13500.13000.13500.135032,400
Nov 4, 20240.13500.14000.13000.13000.130062,300
Nov 1, 20240.13500.14000.13500.13500.135015,500
Oct 31, 20240.14000.14000.13000.13500.1350148,800
Oct 30, 20240.14000.14500.13000.13000.1300438,200
Oct 29, 20240.13500.15000.13500.14000.140096,000
Oct 28, 20240.14000.15000.14000.14000.1400179,800
Oct 25, 20240.14500.15000.14000.14000.14008,600
Oct 24, 20240.16500.16500.15000.15000.1500298,500
Oct 23, 20240.17000.17000.16000.16000.160041,100
Oct 22, 20240.16500.17000.16000.17000.170043,200
Oct 21, 20240.18000.18000.16300.17300.1730249,700
Oct 18, 20240.16500.20000.16000.18000.1800201,500
Oct 17, 20240.16500.17500.16500.17000.170032,300
Oct 16, 20240.17500.17500.17500.17500.17501,100
Oct 15, 20240.17500.17500.17000.17500.175032,100
Oct 11, 20240.16000.19000.16000.17500.1750457,600
Oct 10, 20240.16000.16000.16000.16000.160031,000
Oct 9, 20240.15000.17000.14500.17000.170083,000
Oct 8, 20240.15500.16000.15000.15000.150012,500
Oct 7, 20240.14500.18000.14500.17500.1750233,400
Oct 4, 20240.14000.15000.14000.15000.1500127,500
Oct 3, 20240.14500.14500.14000.14500.145062,500
Oct 2, 20240.14500.14500.14000.14500.145039,500
Oct 1, 20240.13500.14500.13500.14500.145015,500
Sep 30, 20240.13500.14500.13500.14500.145028,000
Sep 27, 20240.13000.14500.13000.14500.1450172,000
Sep 26, 20240.12500.14000.12500.14000.1400546,600
Sep 25, 20240.12000.13000.12000.12000.120014,000
Sep 24, 20240.11000.13000.11000.12500.125077,000
Sep 23, 20240.14000.14000.10000.11500.11501,005,100
Sep 20, 20240.14000.14000.13500.13500.13501,500
Sep 19, 20240.14000.14000.13000.13500.135026,100
Sep 18, 20240.14000.14000.13500.13500.135010,300
Sep 17, 20240.14000.14000.14000.14000.140013,100
Sep 16, 20240.14000.14500.12500.13500.1350141,300
Sep 13, 20240.14500.15000.14500.15000.15005,500
Sep 12, 20240.14000.14000.14000.14000.1400200
Sep 11, 20240.14500.14500.14000.14000.14003,700
Sep 10, 20240.14500.14500.14000.14000.140012,000
Sep 9, 20240.14000.14000.14000.14000.140024,500
Sep 6, 20240.15000.15000.15000.15000.15002,600
Sep 5, 20240.15000.15000.15000.15000.15001,600
Sep 4, 20240.14000.14500.14000.14500.145020,500
Sep 3, 20240.15000.15000.14500.15000.150047,800
Aug 30, 20240.15500.15500.15000.15000.150037,000
Aug 29, 20240.15500.15500.15500.15500.15504,000
Aug 28, 20240.17000.17000.16500.16500.165070,000
Aug 27, 20240.17000.17000.16500.16500.165011,400
Aug 26, 20240.17000.17500.17000.17000.17007,500
Aug 23, 20240.16500.17000.16500.17000.170035,400
Aug 22, 20240.16500.16500.16500.16500.165017,000
Aug 21, 20240.18000.18000.18000.18000.180010,000
Aug 20, 20240.18000.18000.16500.18000.180038,500
Aug 19, 20240.17500.17500.17500.17500.175013,000
Aug 16, 20240.17500.18000.17000.18000.180036,500
Aug 15, 20240.16500.18000.16500.17500.175032,800
Aug 14, 20240.17000.18000.17000.18000.18001,200
Aug 13, 20240.18000.18000.16500.16500.16508,200
Aug 12, 20240.17000.17500.17000.17500.175011,800
Aug 9, 20240.15500.22000.15500.17000.1700122,600
Aug 8, 20240.13500.14500.13500.14500.145057,600
Aug 7, 20240.13500.13500.12500.13000.1300130,800
Aug 6, 20240.13500.13500.13000.13500.135010,500
Aug 2, 20240.15500.15500.13500.13500.135040,900
Aug 1, 20240.13500.13500.13500.13500.13507,500
Jul 31, 20240.13500.14500.13500.13500.135033,700
Jul 30, 20240.14500.14500.14500.14500.14509,500
Jul 29, 20240.14500.14500.14000.14000.140012,000
Jul 26, 20240.14500.15000.14500.14500.14507,800
Jul 25, 20240.15000.15000.14500.14500.145013,000
Jul 24, 20240.15000.15000.15000.15000.150011,000
Jul 23, 20240.15500.15500.15000.15000.150028,000
Jul 22, 20240.14500.15000.14500.15000.150013,000
Jul 19, 20240.15500.15500.15000.15000.150067,000
Jul 18, 20240.16000.16000.16000.16000.160019,000
Jul 17, 20240.17000.18500.17000.17000.17006,000
Jul 16, 20240.16500.18000.16500.18000.180024,100
Jul 15, 20240.17000.17000.17000.17000.17004,000
Jul 12, 20240.16500.17000.16500.17000.17003,800
Jul 11, 20240.17000.17500.17000.17500.17502,000
Jul 10, 20240.18000.18000.18000.18000.18005,100
Jul 9, 20240.18500.18500.17500.18500.185039,200
Jul 8, 20240.17000.17000.17000.17000.17004,500
Jul 5, 20240.17000.17000.15000.16500.165042,000
Jul 4, 20240.16000.16000.16000.16000.16001,000
Jul 3, 20240.16000.16000.16000.16000.16003,500
Jul 2, 20240.14500.15500.14500.15500.155035,400
Jun 28, 20240.13000.14500.12500.14500.145060,800
Jun 27, 20240.12500.14000.12500.14000.140020,600
Jun 26, 20240.14000.14000.13000.13000.130086,900
Jun 25, 20240.13000.14000.13000.13000.1300145,800
Jun 24, 20240.13500.13500.13000.13500.135074,700
Jun 21, 20240.15500.15500.13000.13500.1350121,700
Jun 20, 20240.14500.14500.13500.13500.1350105,100
Jun 19, 20240.15500.15500.14000.14000.140047,500
Jun 18, 20240.14500.16000.14500.16000.160038,300
Jun 17, 20240.15500.15500.14800.15500.155047,500
Jun 14, 20240.15300.15300.14500.14500.145023,900
Jun 13, 20240.17000.17000.16000.16000.160037,300
Jun 12, 20240.17500.17500.17500.17500.1750500
Jun 11, 20240.16500.16500.16500.16500.16502,500
Jun 10, 20240.16000.16000.14500.16000.160053,100
Jun 7, 20240.17000.17500.16500.16500.1650215,500
Jun 6, 20240.18000.19000.14500.17000.1700133,900
Jun 5, 20240.20500.20500.19000.19000.1900173,100
Jun 4, 20240.21000.22500.21000.22500.225022,600
Jun 3, 20240.21500.22500.21000.22500.22509,800
May 31, 20240.23000.24000.23000.23000.23003,100
May 30, 20240.23000.23000.23000.23000.2300600
May 29, 20240.23000.23000.23000.23000.2300-
May 28, 20240.23000.24000.23000.23000.230071,500
May 27, 20240.22500.23000.22500.23000.23006,900
May 24, 20240.23000.24500.23000.23000.230060,800
May 23, 20240.24500.25000.22500.23500.235061,800
May 22, 20240.24000.24000.23500.23500.235030,200
May 21, 20240.25000.25000.24000.24000.2400126,600
May 17, 20240.24000.25500.24000.24500.2450104,100
May 16, 20240.23000.24000.23000.24000.240015,000
May 15, 20240.25000.25000.22000.23000.2300163,700
May 14, 20240.23000.23000.22500.23000.230015,000
May 13, 20240.22500.23000.22500.23000.230017,600
May 10, 20240.23000.24000.22500.23000.230035,500
May 9, 20240.23000.23000.22500.22500.225014,300
May 8, 20240.23000.23000.23000.23000.23004,100
May 7, 20240.24000.24000.21500.23000.230074,100
May 6, 20240.23000.24000.22500.23500.235027,500
May 3, 20240.23000.23500.23000.23000.230012,000
May 2, 20240.22000.23000.22000.23000.23001,700
May 1, 20240.21500.23000.21500.23000.230024,000
Apr 30, 20240.22000.22000.21500.21500.215018,900
Apr 29, 20240.22000.24000.22000.23000.2300108,700
Apr 26, 20240.19500.19500.19500.19500.195010,500
Apr 25, 20240.19000.19000.19000.19000.1900800
Apr 24, 20240.17500.18000.17500.18000.180044,000
Apr 23, 20240.19500.19500.19500.19500.1950-
Apr 22, 20240.24000.24000.18000.19500.195031,500
Apr 19, 20240.20000.20000.20000.20000.20002,500
Apr 18, 20240.21000.21000.21000.21000.210010,000
Apr 17, 20240.18000.20000.18000.20000.200034,000
Apr 16, 20240.20000.20000.19000.19000.19003,000
Apr 15, 20240.21000.21500.20000.20500.205030,900
Apr 12, 20240.20000.21000.19000.21000.2100109,800
Apr 11, 20240.15500.18500.15500.18500.1850121,000
Apr 10, 20240.16000.17000.15000.16000.160039,300
Apr 9, 20240.15000.16000.15000.16000.160043,200
Apr 8, 20240.15000.15000.15000.15000.150084,800
Apr 5, 20240.14500.14500.14000.14500.145098,500
Apr 4, 20240.13500.14500.13500.14500.145018,100

Related Tickers