Koryx Copper Inc. (TSXV:KRY)
Canada
· Delayed Price · Currency is CAD 1.060
+0.120 (12.77%)
May 12, 2025, 4:00 PM EDT
Koryx Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.94 | 1.08 | 0.94 | 1.06 | - | 12.77% | 259,495 |
| 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 |
| Apr 16, 2025 | 1.05 | 1.07 | 1.04 | 1.06 | - | 1.92% | 34,400 |
| Apr 15, 2025 | 1.05 | 1.05 | 1.00 | 1.04 | - | -0.95% | 15,000 |
| Apr 14, 2025 | 1.06 | 1.07 | 1.05 | 1.05 | - | -1.87% | 6,200 |
| Apr 11, 2025 | 1.02 | 1.11 | 1.00 | 1.07 | - | 5.94% | 99,100 |
| Apr 10, 2025 | 0.98 | 1.01 | 0.97 | 1.01 | - | 5.21% | 28,900 |
| Apr 9, 2025 | 0.94 | 0.96 | 0.94 | 0.96 | - | 7.87% | 23,000 |
| Apr 8, 2025 | 0.98 | 0.98 | 0.85 | 0.89 | - | -6.32% | 203,000 |
| Apr 7, 2025 | 0.89 | 0.97 | 0.87 | 0.95 | - | 2.15% | 129,200 |
| Apr 4, 2025 | 0.92 | 0.95 | 0.85 | 0.93 | - | 1.09% | 509,600 |
| Apr 3, 2025 | 1.05 | 1.05 | 0.91 | 0.92 | - | -12.38% | 184,700 |
| Apr 2, 2025 | 1.14 | 1.14 | 1.05 | 1.05 | - | -7.89% | 54,400 |
| Apr 1, 2025 | 1.12 | 1.14 | 1.12 | 1.14 | - | 1.79% | 700 |
| Mar 31, 2025 | 1.14 | 1.14 | 1.12 | 1.12 | - | -1.75% | 23,100 |
| Mar 28, 2025 | 1.15 | 1.17 | 1.14 | 1.14 | - | -1.72% | 18,100 |
| Mar 27, 2025 | 1.16 | 1.16 | 1.15 | 1.16 | - | -0.85% | 22,400 |
| Mar 26, 2025 | 1.20 | 1.22 | 1.15 | 1.17 | - | 1.74% | 63,600 |
| Mar 25, 2025 | 1.17 | 1.17 | 1.15 | 1.15 | - | - | 42,400 |
| Mar 24, 2025 | 1.20 | 1.20 | 1.14 | 1.15 | - | -4.17% | 24,800 |
| Mar 21, 2025 | 1.23 | 1.25 | 1.20 | 1.20 | - | -4.00% | 63,800 |
| Mar 20, 2025 | 1.24 | 1.25 | 1.23 | 1.25 | - | 1.63% | 28,300 |
| Mar 19, 2025 | 1.20 | 1.26 | 1.20 | 1.23 | - | 3.36% | 29,900 |
| Mar 18, 2025 | 1.21 | 1.21 | 1.19 | 1.19 | - | 0.85% | 51,700 |
| Mar 17, 2025 | 1.20 | 1.20 | 1.16 | 1.18 | - | -1.67% | 33,500 |
| Mar 14, 2025 | 1.20 | 1.20 | 1.17 | 1.20 | - | 0.84% | 26,000 |
| Mar 13, 2025 | 1.16 | 1.19 | 1.16 | 1.19 | - | - | 9,600 |
| Mar 12, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | - | 0.85% | 46,100 |
| Mar 11, 2025 | 1.14 | 1.18 | 1.14 | 1.18 | - | 3.51% | 91,700 |
| Mar 10, 2025 | 1.17 | 1.17 | 1.14 | 1.14 | - | -4.20% | 60,400 |
| Mar 7, 2025 | 1.21 | 1.21 | 1.18 | 1.19 | - | 1.71% | 1,600 |
| Mar 6, 2025 | 1.18 | 1.21 | 1.16 | 1.17 | - | -2.50% | 137,000 |
| Mar 5, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | - | 4.35% | 6,300 |
| Mar 4, 2025 | 1.21 | 1.21 | 1.15 | 1.15 | - | -5.74% | 30,500 |
| Mar 3, 2025 | 1.25 | 1.29 | 1.22 | 1.22 | - | - | 70,800 |