Canadian Copper Inc. (CSE:CCI)
Canada
· Delayed Price · Currency is CAD 0.1550
-0.0050 (-3.13%)
Aug 15, 2025, 1:32 PM EDT
Canadian Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | - | -3.13% | 80,083 |
| Aug 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 6.67% | 20,413 |
| Aug 13, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | - | 132,821 |
| Aug 12, 2025 | 0.16 | 0.18 | 0.15 | 0.15 | - | -3.23% | 309,208 |
| Aug 11, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | -6.06% | 43,854 |
| Aug 8, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 23,219 |
| Aug 7, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | -5.71% | 55,906 |
| Aug 6, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | - | 2.94% | 90,279 |
| Aug 5, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 29,738 |
| Aug 1, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 14,000 |
| Jul 31, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | -2.86% | 174,159 |
| Jul 30, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | - | 2.94% | 37,947 |
| Jul 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 3.03% | 40,085 |
| Jul 28, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | - | - | 76,780 |
| Jul 25, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | -2.94% | 323,578 |
| Jul 24, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | - | 3.03% | 270,193 |
| Jul 23, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 169,574 |
| Jul 22, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | -2.94% | 154,060 |
| Jul 21, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 55,824 |
| Jul 18, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | -5.56% | 86,606 |
| Jul 17, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | 5.88% | 24,001 |
| Jul 16, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -2.86% | 70,055 |
| Jul 15, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 15,760 |
| Jul 14, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | - | 6.06% | 78,263 |
| Jul 11, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 10,250 |
| Jul 10, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 28,520 |
| Jul 9, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -2.94% | 120,956 |
| Jul 8, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | - | 13,555 |
| Jul 7, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | - | 42,428 |
| Jul 4, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | - | 48,500 |
| Jul 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 35,701 |
| Jul 2, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 3.03% | 118,454 |
| Jun 30, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | -5.71% | 27,995 |
| Jun 27, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | - | -2.78% | 125,700 |
| Jun 26, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | 5.88% | 58,500 |
| Jun 25, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 134,875 |
| Jun 24, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | 9.68% | 104,638 |
| Jun 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 18,151 |
| Jun 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 47,959 |
| Jun 19, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | 3.33% | 101,081 |
| Jun 18, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | - | 250,600 |
| Jun 17, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | - | 112,762 |
| Jun 16, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | - | 3.45% | 116,200 |
| Jun 13, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -3.33% | 93,046 |
| Jun 12, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | - | -9.09% | 126,845 |
| Jun 11, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | 3.13% | 13,129 |
| Jun 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3.23% | 9,328 |
| Jun 9, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | - | - | 74,000 |
| Jun 6, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 27,600 |
| Jun 5, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | -8.82% | 201,432 |