Coppernico Metals Inc Historical Data - COPR | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
TSX
Coppernico Metals Inc (COPR)
Coppernico Metals Inc (COPR) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.07	-18.9189189189	0.37	0.375	0.28	846139	0.32918996	CS
4	-0.175	-36.8421052632	0.475	0.49	0.28	413844	0.37534077	CS
12	0	0	0.3	0.54	0.275	289163	0.4044806	CS
26	-0.125	-29.4117647059	0.425	0.54	0.26	297319	0.38954052	CS
52	-0.125	-29.4117647059	0.425	0.54	0.26	297319	0.38954052	CS
156	-0.125	-29.4117647059	0.425	0.54	0.26	297319	0.38954052	CS
260	-0.125	-29.4117647059	0.425	0.54	0.26	297319	0.38954052	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1731710400	0.3	-0.01	-3.23	0.315	0.33	0.29	1050284
1731624000	0.31	0	0.00	0.305	0.315	0.305	142400
1731537600	0.31	0.01	3.33	0.305	0.34	0.305	1501944
1731451200	0.3	-0.07	-18.92	0.375	0.375	0.28	1116688
1731364800	0.37	-0.005	-1.33	0.37	0.375	0.37	634862
1731105600	0.375	0.005	1.35	0.37	0.375	0.37	834800
1731019200	0.37	-0.005	-1.33	0.38	0.385	0.37	560010
1730932800	0.375	0.005	1.35	0.37	0.38	0.37	68545
1730846400	0.37	0.015	4.23	0.365	0.39	0.365	210015
1730760000	0.355	-0.08	-18.39	0.42	0.42	0.355	320317
1730497200	0.435	0.005	1.16	0.435	0.435	0.415	153163
1730410800	0.43	0	0.00	0.44	0.44	0.425	402460
1730324400	0.43	0	0.00	0.43	0.44	0.43	116604
1730238000	0.43	-0.01	-2.27	0.43	0.445	0.43	152631
1730151600	0.44	0.01	2.33	0.43	0.445	0.425	127561
1729892400	0.43	-0.02	-4.44	0.45	0.455	0.425	281550
1729806000	0.45	0.025	5.88	0.445	0.47	0.415	416393
1729719600	0.425	-0.045	-9.57	0.48	0.48	0.425	292766
1729633200	0.47	0	0.00	0.485	0.485	0.46	410176
1729546800	0.47	-0.02	-4.08	0.47	0.485	0.465	463368
1729287600	0.49	0.02	4.26	0.475	0.49	0.465	70618
1729201200	0.47	0	0.00	0.47	0.48	0.46	80360
1729114800	0.47	-0.005	-1.05	0.49	0.49	0.465	239653
1729028400	0.475	-0.005	-1.04	0.47	0.485	0.47	113836
1728682800	0.48	0.01	2.13	0.47	0.49	0.465	360374
1728596400	0.47	-0.01	-2.08	0.485	0.52	0.47	184600
1728510000	0.48	0.01	2.13	0.485	0.485	0.47	95429
1728423600	0.47	0	0.00	0.47	0.49	0.47	130655
1728337200	0.47	0.005	1.08	0.495	0.54	0.465	363223
1728078000	0.465	-0.02	-4.12	0.47	0.49	0.455	78242
1727991600	0.485	0.03	6.59	0.45	0.485	0.45	230802
1727905200	0.455	-0.015	-3.19	0.47	0.47	0.45	39063
1727818800	0.47	0.02	4.44	0.475	0.475	0.45	230898
1727732400	0.45	-0.04	-8.16	0.49	0.52	0.435	210051
1727473200	0.49	0	0.00	0.53	0.53	0.47	371716
1727386800	0.49	0.03	6.52	0.475	0.54	0.475	346260
1727300400	0.46	0.025	5.75	0.46	0.5	0.435	441988
1727214000	0.435	0	0.00	0.425	0.475	0.425	259790
1727127600	0.435	0.01	2.35	0.42	0.455	0.395	327212
1726868400	0.425	0.0150001	3.66	0.405	0.435	0.38	235625
1726782000	0.4099999	-0.025	-5.75	0.43	0.46	0.405	398408
1726695600	0.435	0.005	1.16	0.43	0.45	0.43	139544
1726609200	0.43	-0.015	-3.37	0.43	0.445	0.43	212725
1726522800	0.445	0.04	9.88	0.4099999	0.45	0.4099999	200790
1726263600	0.405	0.01	2.53	0.395	0.435	0.385	209226
1726177200	0.395	0.015	3.95	0.38	0.395	0.38	316200
1726090800	0.38	-0.01	-2.56	0.38	0.39	0.38	89903
1726004400	0.39	-0.01	-2.50	0.43	0.44	0.38	166560
1725918000	0.4	0.04	11.11	0.375	0.42	0.375	206757
1725658800	0.36	0	0.00	0.37	0.37	0.36	63362
1725572400	0.36	0.025	7.46	0.37	0.37	0.34	80025
1725486000	0.335	-0.025	-6.94	0.36	0.375	0.335	52540
1725399600	0.36	-0.055	-13.25	0.425	0.435	0.36	132789
1725054000	0.415	-0.035	-7.78	0.44	0.47	0.415	155874
1724967600	0.45	0.1	28.57	0.3449999	0.53	0.3449999	744162
1724881200	0.35	0.03	9.37	0.32	0.38	0.32	231871
1724794800	0.32	0.03	10.34	0.2849999	0.325	0.2849999	310841
1724708400	0.29	0	0.00	0.29	0.29	0.29	0
1724449200	0.29	0.01	3.57	0.3	0.3	0.275	154048
1724362800	0.28	-0.015	-5.08	0.295	0.3	0.275	106468
1724276400	0.295	0	0.00	0.28	0.3	0.28	115219
1724190000	0.295	0.02	7.27	0.295	0.305	0.26	973376
1724103600	0.275	-0.025	-8.33	0.28	0.31	0.275	167643

Coppernico Metals

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions