Koryx Copper Inc. (TSXV:KRY)
Canada
· Delayed Price · Currency is CAD 1.080
-0.010 (-0.92%)
Jun 27, 2025, 4:00 PM EDT
Koryx Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.10 | 1.15 | 1.08 | 1.08 | - | -0.92% | 84,447 |
| Jun 26, 2025 | 1.07 | 1.10 | 1.07 | 1.09 | - | 0.93% | 190,600 |
| Jun 25, 2025 | 1.08 | 1.09 | 1.03 | 1.08 | - | 1.89% | 32,100 |
| Jun 24, 2025 | 1.08 | 1.10 | 1.04 | 1.06 | - | 0.95% | 80,600 |
| Jun 23, 2025 | 1.05 | 1.10 | 1.05 | 1.05 | - | -3.67% | 42,600 |
| Jun 20, 2025 | 1.11 | 1.14 | 1.08 | 1.09 | - | -0.91% | 273,700 |
| Jun 19, 2025 | 1.05 | 1.10 | 1.05 | 1.10 | - | 10.00% | 79,300 |
| Jun 18, 2025 | 0.99 | 1.00 | 0.97 | 1.00 | - | 1.01% | 448,400 |
| Jun 17, 2025 | 0.96 | 0.99 | 0.96 | 0.99 | - | 3.13% | 96,800 |
| Jun 16, 2025 | 0.98 | 0.98 | 0.96 | 0.96 | - | - | 1,600 |
| Jun 13, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | - | -1.03% | 24,500 |
| Jun 12, 2025 | 0.99 | 1.00 | 0.95 | 0.97 | - | -1.02% | 34,600 |
| Jun 11, 2025 | 0.98 | 1.00 | 0.98 | 0.98 | - | -2.00% | 13,100 |
| Jun 10, 2025 | 0.98 | 1.00 | 0.96 | 1.00 | - | 2.04% | 246,200 |
| Jun 9, 2025 | 0.94 | 1.01 | 0.94 | 0.98 | - | 3.16% | 209,200 |
| Jun 6, 2025 | 0.97 | 0.97 | 0.95 | 0.95 | - | - | 214,000 |
| Jun 5, 2025 | 0.98 | 1.00 | 0.95 | 0.95 | - | -2.06% | 153,200 |
| Jun 4, 2025 | 0.99 | 0.99 | 0.89 | 0.97 | - | 4.30% | 68,800 |
| Jun 3, 2025 | 0.97 | 0.99 | 0.93 | 0.93 | - | -4.12% | 116,800 |
| Jun 2, 2025 | 0.97 | 0.99 | 0.95 | 0.97 | - | 1.04% | 13,800 |
| May 30, 2025 | 0.96 | 0.97 | 0.95 | 0.96 | - | - | 104,300 |
| May 29, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | - | -1.03% | 48,700 |
| May 28, 2025 | 0.99 | 1.00 | 0.97 | 0.97 | - | - | 55,000 |
| May 27, 2025 | 0.99 | 0.99 | 0.97 | 0.97 | - | -3.00% | 60,100 |
| May 26, 2025 | 0.97 | 1.00 | 0.97 | 1.00 | - | 5.26% | 199,200 |
| May 23, 2025 | 0.96 | 0.96 | 0.94 | 0.95 | - | - | 5,400 |
| May 22, 2025 | 0.95 | 0.95 | 0.93 | 0.95 | - | -3.06% | 22,500 |
| May 21, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | - | - | 6,500 |
| May 20, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | - | 1.03% | 16,700 |
| May 16, 2025 | 1.01 | 1.01 | 0.97 | 0.97 | - | -2.02% | 29,900 |
| May 15, 2025 | 1.02 | 1.02 | 0.99 | 0.99 | - | -4.81% | 36,500 |
| May 14, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | - | -3.70% | 2,200 |
| May 13, 2025 | 1.10 | 1.10 | 1.05 | 1.08 | - | 1.89% | 61,000 |
| May 12, 2025 | 0.94 | 1.08 | 0.94 | 1.06 | - | 12.77% | 259,500 |
| May 9, 2025 | 0.98 | 0.98 | 0.93 | 0.94 | - | -4.08% | 75,000 |
| May 8, 2025 | 0.95 | 0.98 | 0.95 | 0.98 | - | 2.08% | 45,500 |
| May 7, 2025 | 0.95 | 0.97 | 0.95 | 0.96 | - | -2.04% | 27,000 |
| May 6, 2025 | 0.95 | 0.98 | 0.95 | 0.98 | - | 2.08% | 55,500 |
| May 5, 2025 | 0.94 | 0.96 | 0.93 | 0.96 | - | 2.13% | 81,200 |
| May 2, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | - | -2.08% | 1,700 |
| May 1, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | - | 1.05% | 7,300 |
| Apr 30, 2025 | 0.95 | 0.95 | 0.94 | 0.95 | - | -2.06% | 19,100 |
| Apr 29, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | - | 2.11% | 16,500 |
| Apr 28, 2025 | 0.97 | 0.97 | 0.94 | 0.95 | - | -4.04% | 35,500 |
| Apr 25, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | - | 2.06% | 8,600 |
| Apr 24, 2025 | 1.00 | 1.00 | 0.97 | 0.97 | - | -3.00% | 49,000 |
| Apr 23, 2025 | 0.95 | 1.00 | 0.95 | 1.00 | - | 3.09% | 13,100 |
| Apr 22, 2025 | 0.96 | 1.00 | 0.92 | 0.97 | - | 2.11% | 103,300 |
| Apr 21, 2025 | 1.01 | 1.01 | 0.95 | 0.95 | - | -5.94% | 114,600 |
| Apr 17, 2025 | 1.07 | 1.07 | 1.01 | 1.01 | - | -4.72% | 47,800 |