Coppernico Metals Inc. (CPPMF) Historical Prices

1 Followers

Time Period

Events

CPPMF historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 06, 2026	0.22	0.24	0.22	0.23	0.23	+4.46%	306,458	1.36
Nov 05, 2026	0.24	0.26	0.22	0.22	0.22	-10.04%	104,229	0.45
Nov 04, 2026	0.25	0.27	0.24	0.25	0.25	+3.75%	86,970	0.37
Nov 03, 2026	0.26	0.26	0.23	0.24	0.24	-8.75%	45,886	0.20
Nov 02, 2026	0.25	0.26	0.23	0.26	0.26	+9.58%	108,589	0.47
Oct 30, 2026	0.26	0.28	0.23	0.24	0.24	-11.11%	482,231	2.12
Oct 29, 2026	0.28	0.28	0.26	0.27	0.27	-2.88%	307,901	1.38
Oct 28, 2026	0.27	0.29	0.27	0.28	0.28	-1.42%	244,915	1.09
Oct 27, 2026	0.28	0.29	0.28	0.28	0.28	+0.00%	113,088	0.48
Oct 26, 2026	0.26	0.29	0.26	0.28	0.28	+2.55%	97,762	0.39
Oct 23, 2026	0.28	0.30	0.27	0.28	0.28	+0.00%	146,635	0.60
Oct 22, 2026	0.28	0.28	0.27	0.28	0.28	-2.14%	99,546	0.40
Oct 21, 2026	0.27	0.28	0.27	0.28	0.28	+6.44%	120,904	0.49
Oct 20, 2026	0.31	0.31	0.26	0.26	0.26	-5.71%	149,450	0.60
Oct 19, 2026	0.29	0.29	0.28	0.28	0.28	-1.06%	124,749	0.51
Oct 16, 2026	0.28	0.29	0.28	0.28	0.28	-2.41%	157,546	0.64
Oct 15, 2026	0.27	0.29	0.27	0.29	0.29	+7.41%	208,458	0.85
Oct 14, 2026	0.29	0.30	0.27	0.27	0.27	-7.85%	188,547	0.77
Oct 13, 2026	0.29	0.30	0.27	0.29	0.29	+2.81%	162,566	0.66
Oct 12, 2026	0.30	0.30	0.28	0.29	0.29	+0.00%	42,462	0.17
Oct 09, 2026	0.30	0.32	0.28	0.29	0.29	-1.72%	185,388	0.75
Oct 08, 2026	0.27	0.30	0.27	0.29	0.29	+9.85%	402,378	1.66
Oct 07, 2026	0.28	0.29	0.26	0.26	0.26	-5.38%	117,022	0.48
Oct 06, 2026	0.26	0.28	0.26	0.28	0.28	+4.89%	114,850	0.48
Oct 05, 2026	0.27	0.29	0.26	0.27	0.27	+0.00%	174,294	0.71
Oct 02, 2026	0.28	0.28	0.26	0.27	0.27	-1.85%	110,763	0.46
Oct 01, 2026	0.26	0.27	0.26	0.27	0.27	+2.26%	123,001	0.51
Sep 30, 2026	0.28	0.28	0.27	0.27	0.27	-2.57%	86,061	0.36
Sep 29, 2026	0.28	0.28	0.27	0.27	0.27	-0.37%	95,184	0.39
Sep 28, 2026	0.29	0.29	0.26	0.27	0.27	-3.53%	504,748	2.14
Sep 25, 2026	0.31	0.31	0.27	0.28	0.28	+3.66%	315,181	1.36
Sep 24, 2026	0.27	0.28	0.26	0.27	0.27	-1.44%	213,227	0.93
Sep 23, 2026	0.28	0.30	0.28	0.28	0.28	-1.42%	94,022	0.41
Sep 22, 2026	0.29	0.29	0.28	0.28	0.28	-3.77%	104,680	0.46
Sep 21, 2026	0.36	0.36	0.28	0.29	0.29	+1.39%	238,746	1.06
Sep 18, 2026	0.28	0.29	0.28	0.29	0.29	+0.70%	218,414	0.98
Sep 17, 2026	0.30	0.30	0.28	0.29	0.29	-7.74%	191,180	0.87
Sep 16, 2026	0.30	0.31	0.28	0.31	0.31	+5.08%	247,159	1.14
Sep 15, 2026	0.30	0.30	0.28	0.30	0.30	+0.00%	154,657	0.72
Sep 14, 2026	0.32	0.32	0.29	0.30	0.30	-4.84%	120,065	0.54
Sep 11, 2026	0.32	0.32	0.31	0.31	0.31	+0.98%	181,490	0.81
Sep 10, 2026	0.29	0.32	0.29	0.31	0.31	+6.60%	312,740	1.41
Sep 09, 2026	0.29	0.29	0.29	0.29	0.29	+0.35%	25,880	0.11
Sep 08, 2026	0.30	0.30	0.29	0.29	0.29	-1.71%	132,325	0.57
Sep 07, 2026	0.30	0.30	0.28	0.29	0.29	+0.00%	0	0.00
Sep 04, 2026	0.30	0.30	0.28	0.29	0.29	+4.29%	131,091	0.56
Sep 03, 2026	0.32	0.32	0.28	0.28	0.28	-2.44%	169,278	0.73
Sep 02, 2026	0.29	0.30	0.28	0.29	0.29	+0.70%	170,729	0.74
Sep 01, 2026	0.30	0.30	0.29	0.29	0.29	-6.56%	141,381	0.60
Aug 31, 2026	0.32	0.32	0.30	0.31	0.31	-0.33%	159,278	0.68

Coppernico Metals Inc. historical prices

Coppernico Metals Inc. (CPPMF) Historical Prices

Become an Expert with TipRanks Premium