Other OTC - Delayed Quote USD

COPPERNICO METALS INC (CPPMF)

0.1800 0.0000 (0.00%)
At close: April 26 at 11:59 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.1700 0.1800 0.1700 0.1800 0.1800 860
Apr 25, 2024 0.1500 0.1800 0.1500 0.1800 0.1800 26,450
Apr 24, 2024 0.1600 0.1800 0.1600 0.1800 0.1800 30,471
Apr 23, 2024 0.1500 0.2500 0.1500 0.1700 0.1700 25,085
Apr 22, 2024 0.1300 0.1650 0.1300 0.1501 0.1501 49,474
Apr 19, 2024 0.1500 0.1500 0.1500 0.1500 0.1500 30,883
Apr 18, 2024 0.0700 0.1501 0.0700 0.1500 0.1500 92,702
Apr 17, 2024 0.0700 0.1500 0.0700 0.1100 0.1100 8,848
Apr 16, 2024 0.1100 0.1500 0.0600 0.0700 0.0700 61,768
Apr 15, 2024 0.1000 0.1300 0.1000 0.1000 0.1000 58,825
Apr 12, 2024 0.1000 0.1200 0.1000 0.1000 0.1000 42,946
Apr 11, 2024 0.0701 0.1010 0.0700 0.1000 0.1000 38,786
Apr 10, 2024 0.1100 0.1300 0.0600 0.1000 0.1000 104,500
Apr 9, 2024 0.0400 0.1200 0.0400 0.1100 0.1100 79,061
Apr 8, 2024 0.0600 0.0601 0.0201 0.0400 0.0400 27,327
Apr 5, 2024 0.0500 0.0700 0.0500 0.0600 0.0600 285,953
Apr 4, 2024 0.0300 0.0500 0.0300 0.0500 0.0500 17,385
Apr 3, 2024 0.0286 0.0350 0.0286 0.0300 0.0300 26,531
Apr 2, 2024 0.0200 0.0301 0.0200 0.0301 0.0301 17,052
Apr 1, 2024 0.0201 0.0201 0.0200 0.0200 0.0200 5,275
Mar 28, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 2,478
Mar 27, 2024 0.0200 0.0201 0.0200 0.0200 0.0200 12,215
Mar 26, 2024 0.0200 0.0300 0.0200 0.0201 0.0201 9,850
Mar 25, 2024 0.0200 0.0400 0.0200 0.0200 0.0200 91,545
Mar 22, 2024 0.0300 0.0500 0.0300 0.0500 0.0500 7,366
Mar 21, 2024 0.0200 0.0450 0.0200 0.0400 0.0400 157,984
Mar 20, 2024 0.0201 0.0600 0.0200 0.0200 0.0200 107,814
Mar 19, 2024 0.0200 0.0351 0.0200 0.0350 0.0350 29,973
Mar 18, 2024 0.0200 0.0350 0.0200 0.0350 0.0350 50,746
Mar 15, 2024 0.0450 0.0600 0.0200 0.0350 0.0350 78,173
Mar 14, 2024 0.0200 0.0500 0.0200 0.0450 0.0450 86,872
Mar 13, 2024 0.0200 0.0350 0.0200 0.0350 0.0350 58,840
Mar 12, 2024 0.0500 0.0500 0.0350 0.0400 0.0400 22,994
Mar 11, 2024 0.0300 0.0350 0.0200 0.0350 0.0350 5,551
Mar 8, 2024 0.0200 0.0350 0.0200 0.0350 0.0350 8,049
Mar 7, 2024 0.0400 0.0500 0.0400 0.0400 0.0400 9,216
Mar 5, 2024 0.0500 0.0500 0.0200 0.0500 0.0500 55,150
Mar 4, 2024 0.0400 0.0400 0.0350 0.0400 0.0400 4,777
Mar 1, 2024 0.0350 0.0500 0.0200 0.0400 0.0400 19,202
Feb 29, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 1,478
Feb 28, 2024 0.0500 0.0500 0.0350 0.0350 0.0350 43,797
Feb 27, 2024 0.0350 0.0500 0.0350 0.0500 0.0500 30,540
Feb 26, 2024 0.0450 0.0750 0.0350 0.0500 0.0500 66,769
Feb 23, 2024 0.0350 0.1750 0.0350 0.0350 0.0350 62,964
Feb 22, 2024 0.0250 0.0400 0.0250 0.0350 0.0350 85,176
Feb 21, 2024 0.0200 0.0350 0.0200 0.0350 0.0350 20,584
Feb 20, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 23,319
Feb 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 3,070
Feb 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 6,210
Feb 14, 2024 0.0200 0.0200 0.0100 0.0200 0.0200 45,880
Feb 13, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 2,029
Feb 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 8,444
Feb 9, 2024 0.0200 0.0500 0.0200 0.0200 0.0200 58,120
Feb 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,407
Feb 7, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 10,314
Feb 6, 2024 0.0200 0.0200 0.0150 0.0200 0.0200 11,402
Feb 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,780
Feb 2, 2024 0.0200 0.0200 0.0100 0.0160 0.0160 19,671
Feb 1, 2024 0.0130 0.0200 0.0130 0.0200 0.0200 91,310
Jan 31, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 9,429
Jan 30, 2024 0.0100 0.0400 0.0100 0.0100 0.0100 85,300
Jan 29, 2024 0.0060 0.0060 0.0050 0.0050 0.0050 1,650
Jan 26, 2024 0.0000 0.0400 0.0000 0.0400 0.0400 23,769
Jan 25, 2024 0.0400 0.0400 0.0300 0.0300 0.0300 10,023
Jan 24, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 401
Jan 23, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 30,450
Jan 22, 2024 0.0000 0.0050 0.0000 0.0000 0.0000 100,195
Jan 19, 2024 0.0050 0.0050 0.0010 0.0010 0.0010 2,520
Jan 17, 2024 0.0000 0.0000 0.0000 0.0000 0.0000 1,040
Jan 16, 2024 0.0000 0.0000 0.0000 0.0000 0.0000 1,200
Jan 11, 2024 0.0000 0.0000 0.0000 0.0000 0.0000 2,500
Jan 10, 2024 0.0300 0.0400 0.0010 0.0010 0.0010 25,952
Jan 9, 2024 0.0010 0.0500 0.0010 0.0250 0.0250 28,853
Jan 8, 2024 0.0001 0.0700 0.0001 0.0005 0.0005 7,013
Jan 5, 2024 0.0125 0.0125 0.0125 0.0125 0.0125 5,325
Jan 4, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 6,092
Jan 3, 2024 0.0125 0.0125 0.0125 0.0125 0.0125 1,505
Jan 2, 2024 0.0125 0.0130 0.0125 0.0130 0.0130 36,658
Dec 29, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 6,827
Dec 28, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 9,041
Dec 27, 2023 0.0050 0.0500 0.0050 0.0300 0.0300 18,605
Dec 26, 2023 0.0110 0.0126 0.0001 0.0001 0.0001 271,215
Dec 22, 2023 0.0000 0.2500 0.0000 0.0020 0.0020 4,460
Dec 21, 2023 0.0005 0.0005 0.0004 0.0005 0.0005 14,359
Dec 20, 2023 0.0004 0.0100 0.0004 0.0100 0.0100 7,000
Dec 19, 2023 0.0004 0.0150 0.0004 0.0004 0.0004 21,524
Dec 18, 2023 0.0100 0.0100 0.0050 0.0050 0.0050 209,978
Dec 15, 2023 0.0100 0.0100 0.0004 0.0011 0.0011 27,629
Dec 14, 2023 0.0004 0.0900 0.0004 0.0200 0.0200 35,380
Dec 13, 2023 0.0150 0.0250 0.0150 0.0200 0.0200 14,615
Dec 12, 2023 0.0250 0.0500 0.0250 0.0250 0.0250 5,409
Dec 11, 2023 0.0900 0.1100 0.0300 0.0300 0.0300 76,196
Dec 8, 2023 0.1000 0.2000 0.0100 0.1000 0.1000 316,929
Dec 7, 2023 0.1300 0.1400 0.0050 0.0400 0.0400 143,949
Dec 6, 2023 0.1000 0.1100 0.1000 0.1100 0.1100 6,230
Dec 5, 2023 0.1100 0.1300 0.0600 0.1100 0.1100 284,651
Dec 4, 2023 0.0000 0.1000 0.0000 0.1000 0.1000 10,155
Dec 1, 2023 0.0200 0.0700 0.0100 0.0700 0.0700 52,560
Nov 29, 2023 0.0100 0.0150 0.0100 0.0150 0.0150 29,151
Nov 28, 2023 0.0000 0.0000 0.0000 0.0000 0.0000 7,000

Related Tickers

FURY.TO Fury Gold Mines Limited
0.6400
-4.48%
 
FURY Fury Gold Mines Limited
0.4700
-5.39%
 
GMA.V Geomega Resources Inc.
0.1050
-4.55%
 
TORQ.V Torq Resources Inc.
0.1050
0.00%
 
IUB.BE Impact Minerals Ltd
0.0110
0.00%
 
POW.AQ Power Metal Resources PLC
13.72
+1.25%
 
AUMC AURYN Mining Corporation
0.1710
0.00%
 
RNF.F Meteoric Resources NL
0.1220
+3.39%
 
V9S.SG NGX Limited
0.0872
+4.06%
 
ABCFF Abacus Mining & Exploration Corporation
0.0263
+11.63%