Cerro de Pasco Resources Inc. (TSXV:CDPR)
Canada
· Delayed Price · Currency is CAD 0.4700
+0.0150 (3.30%)
Aug 15, 2025, 4:00 PM EDT
Cerro de Pasco Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 0.46 | 0.47 | 0.45 | 0.47 | - | 3.30% | 169,730 |
| Aug 14, 2025 | 0.45 | 0.46 | 0.44 | 0.46 | - | - | 391,043 |
| Aug 13, 2025 | 0.46 | 0.46 | 0.44 | 0.46 | - | - | 240,074 |
| Aug 12, 2025 | 0.48 | 0.48 | 0.44 | 0.46 | - | -3.19% | 763,951 |
| Aug 11, 2025 | 0.47 | 0.50 | 0.47 | 0.47 | - | -5.05% | 429,979 |
| Aug 8, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | - | - | 363,147 |
| Aug 7, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | - | -0.50% | 594,731 |
| Aug 6, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | - | -0.50% | 388,277 |
| Aug 5, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | - | 3.63% | 538,246 |
| Aug 1, 2025 | 0.45 | 0.48 | 0.45 | 0.48 | - | 8.43% | 376,647 |
| Jul 31, 2025 | 0.44 | 0.46 | 0.43 | 0.45 | - | - | 435,502 |
| Jul 30, 2025 | 0.48 | 0.48 | 0.44 | 0.45 | - | -6.32% | 1,033,512 |
| Jul 29, 2025 | 0.48 | 0.49 | 0.47 | 0.48 | - | -1.04% | 553,702 |
| Jul 28, 2025 | 0.50 | 0.50 | 0.47 | 0.48 | - | -4.00% | 377,457 |
| Jul 25, 2025 | 0.52 | 0.53 | 0.49 | 0.50 | - | -2.91% | 605,460 |
| Jul 24, 2025 | 0.52 | 0.52 | 0.50 | 0.52 | - | -2.83% | 207,081 |
| Jul 23, 2025 | 0.53 | 0.53 | 0.50 | 0.53 | - | - | 313,950 |
| Jul 22, 2025 | 0.53 | 0.54 | 0.53 | 0.53 | - | -1.85% | 243,119 |
| Jul 21, 2025 | 0.52 | 0.54 | 0.51 | 0.54 | - | 8.00% | 439,946 |
| Jul 18, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | - | 2.04% | 297,783 |
| Jul 17, 2025 | 0.50 | 0.51 | 0.48 | 0.49 | - | -3.92% | 958,383 |
| Jul 16, 2025 | 0.52 | 0.53 | 0.50 | 0.51 | - | -3.77% | 610,312 |
| Jul 15, 2025 | 0.54 | 0.54 | 0.51 | 0.53 | - | - | 271,317 |
| Jul 14, 2025 | 0.54 | 0.59 | 0.51 | 0.53 | - | -1.85% | 1,623,182 |
| Jul 11, 2025 | 0.51 | 0.54 | 0.50 | 0.54 | - | 9.09% | 1,174,967 |
| Jul 10, 2025 | 0.50 | 0.51 | 0.48 | 0.50 | - | 1.02% | 1,071,363 |
| Jul 9, 2025 | 0.48 | 0.51 | 0.48 | 0.49 | - | 1.03% | 1,533,640 |
| Jul 8, 2025 | 0.47 | 0.49 | 0.46 | 0.49 | - | 4.30% | 1,403,678 |
| Jul 7, 2025 | 0.44 | 0.47 | 0.44 | 0.47 | - | 5.68% | 853,016 |
| Jul 4, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | - | 2.33% | 279,090 |
| Jul 3, 2025 | 0.46 | 0.46 | 0.43 | 0.43 | - | -3.91% | 757,738 |
| Jul 2, 2025 | 0.44 | 0.47 | 0.44 | 0.45 | - | 2.87% | 1,052,153 |
| Jun 30, 2025 | 0.42 | 0.44 | 0.42 | 0.44 | - | 3.57% | 516,950 |
| Jun 27, 2025 | 0.44 | 0.44 | 0.41 | 0.42 | - | -5.62% | 924,879 |
| Jun 26, 2025 | 0.42 | 0.45 | 0.41 | 0.45 | - | 8.54% | 1,366,788 |
| Jun 25, 2025 | 0.41 | 0.43 | 0.40 | 0.41 | - | 1.23% | 593,032 |
| Jun 24, 2025 | 0.41 | 0.41 | 0.39 | 0.41 | - | -1.22% | 1,106,783 |
| Jun 23, 2025 | 0.41 | 0.43 | 0.41 | 0.41 | - | - | 540,994 |
| Jun 20, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | - | 0.61% | 547,200 |
| Jun 19, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | - | -4.12% | 378,844 |
| Jun 18, 2025 | 0.43 | 0.44 | 0.42 | 0.43 | - | 2.41% | 664,190 |
| Jun 17, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | - | 1.22% | 670,619 |
| Jun 16, 2025 | 0.44 | 0.44 | 0.40 | 0.41 | - | -3.53% | 801,918 |
| Jun 13, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | - | -2.30% | 313,204 |
| Jun 12, 2025 | 0.44 | 0.45 | 0.43 | 0.44 | - | 1.16% | 763,126 |
| Jun 11, 2025 | 0.44 | 0.45 | 0.43 | 0.43 | - | -2.27% | 379,953 |
| Jun 10, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | - | -1.12% | 643,124 |
| Jun 9, 2025 | 0.42 | 0.46 | 0.42 | 0.45 | - | 8.54% | 2,212,649 |
| Jun 6, 2025 | 0.43 | 0.44 | 0.41 | 0.41 | - | -2.38% | 1,403,971 |
| Jun 5, 2025 | 0.43 | 0.45 | 0.42 | 0.42 | - | 2.44% | 1,613,447 |