Canadian Copper Inc. (CSE:CCI)
Canada
· Delayed Price · Currency is CAD 0.1750
-0.0050 (-2.78%)
Jun 27, 2025, 3:55 PM EDT
Canadian Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | -5.56% | 88,500 |
| Jun 26, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | 5.88% | 57,500 |
| 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 |
| Jun 4, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 8,000 |
| Jun 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 3.03% | 6,000 |
| Jun 2, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | 3.13% | 132,012 |
| May 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -3.03% | 130,947 |
| May 29, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | - | 108,000 |
| May 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 25,000 |
| May 27, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -2.94% | 19,000 |
| May 26, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | -2.86% | 14,045 |
| May 23, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | - | 2.94% | 451,724 |
| May 22, 2025 | 0.17 | 0.19 | 0.17 | 0.17 | - | 6.25% | 744,845 |
| May 21, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | -5.88% | 114,554 |
| May 20, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 6.25% | 33,458 |
| May 16, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | -5.88% | 61,367 |
| May 15, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | - | 6.25% | 45,375 |
| May 14, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | -3.03% | 16,649 |
| May 13, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | - | 6.45% | 79,260 |
| May 12, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | - | - | 9,183 |
| May 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -3.13% | 22,000 |
| May 8, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | - | 26,161 |
| May 7, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | - | 23,000 |
| May 6, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | - | 15,500 |
| May 5, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | - | 3.23% | 34,007 |
| May 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3.33% | 97,039 |
| May 1, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -3.23% | 72,003 |
| Apr 30, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | - | - | 94,500 |
| Apr 29, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | - | - | 125,000 |
| Apr 28, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | - | -6.06% | 13,658 |
| Apr 25, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | 6.45% | 3,000 |
| Apr 24, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | -3.13% | 65,500 |
| Apr 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 22,500 |
| Apr 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3.23% | 6,000 |
| Apr 21, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | 3.33% | 43,880 |
| Apr 17, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | - | -9.09% | 143,667 |