Dark

CMMC
COPPER MINING CORP
stock TSE

Inactive

May 24, 2023

2.25CAD-2.597%(-0.06)1,533,215

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-05-24	2.2700	2.3000	2.2100	2.2500	-2.597%	1,533,215	0.000%
2023-05-23	2.3900	2.3900	2.2900	2.3100	-4.149%	1,056,564	-2.597%
2023-05-19	2.4300	2.4700	2.3900	2.4100	0.000%	343,385	-6.639%
2023-05-18	2.4300	2.4350	2.4000	2.4100	-1.230%	598,207	-6.639%
2023-05-17	2.5000	2.5000	2.4150	2.4400	+0.826%	537,482	-7.787%
2023-05-16	2.4100	2.4900	2.4000	2.4200	-2.024%	669,569	-7.025%
2023-05-15	2.4100	2.5250	2.4100	2.4700	+2.490%	1,301,200	-8.907%
2023-05-12	2.3500	2.4300	2.3400	2.4100	+2.991%	623,133	-6.639%
2023-05-11	2.4600	2.4700	2.3100	2.3400	-8.594%	1,144,143	-3.846%
2023-05-10	2.5900	2.6600	2.5200	2.5600	-1.916%	1,152,468	-12.109%
2023-05-09	2.6500	2.6500	2.5000	2.6100	-2.612%	1,356,783	-13.793%
2023-05-08	2.6500	2.6900	2.6100	2.6800	+2.682%	1,485,416	-16.045%
2023-05-05	2.5300	2.6400	2.5300	2.6100	+4.400%	747,076	-13.793%
2023-05-04	2.5400	2.5450	2.4900	2.5000	-1.961%	558,722	-10.000%
2023-05-03	2.5600	2.5900	2.5400	2.5500	-0.391%	715,389	-11.765%
2023-05-02	2.5800	2.5900	2.5000	2.5600	-2.290%	826,116	-12.109%
2023-05-01	2.5900	2.6700	2.5600	2.6200	+2.745%	1,093,196	-14.122%
2023-04-28	2.5200	2.5800	2.5200	2.5500	+0.394%	776,447	-11.765%
2023-04-27	2.5300	2.5800	2.5250	2.5400	-0.392%	698,081	-11.417%
2023-04-26	2.5600	2.6200	2.5500	2.5500	+1.190%	952,527	-11.765%
2023-04-25	2.6000	2.6100	2.5200	2.5200	-5.618%	1,104,450	-10.714%
2023-04-24	2.5600	2.6900	2.5400	2.6700	+3.089%	1,455,357	-15.730%
2023-04-21	2.6600	2.6800	2.5800	2.5900	-3.717%	1,070,107	-13.127%
2023-04-20	2.6300	2.7750	2.6300	2.6900	+1.509%	1,981,328	-16.357%
2023-04-19	2.6800	2.7150	2.6500	2.6500	-3.636%	1,136,424	-15.094%
2023-04-18	2.6100	2.7500	2.6100	2.7500	+4.167%	2,905,874	-18.182%
2023-04-17	2.5900	2.6400	2.5400	2.6400	+1.538%	4,067,573	-14.773%
2023-04-14	2.6800	2.7200	2.5500	2.6000	-2.622%	3,938,664	-13.462%
2023-04-13	2.5000	2.7600	2.5000	2.6700	+18.142%	10,824,145	-15.730%
2023-04-12	2.2500	2.2900	2.2500	2.2600	+1.345%	720,577	-0.442%
2023-04-11	2.1900	2.2550	2.1700	2.2300	+2.765%	767,716	+0.897%
2023-04-10	2.1500	2.1800	2.1200	2.1700	0.000%	419,437	+3.687%
2023-04-06	2.1100	2.2000	2.0500	2.1700	+1.878%	1,176,700	+3.687%
2023-04-05	2.1100	2.1500	2.0800	2.1300	+0.472%	535,678	+5.634%
2023-04-04	2.1100	2.1800	2.0800	2.1200	-0.469%	1,084,783	+6.132%
2023-04-03	2.1800	2.2300	2.1200	2.1300	-2.740%	610,371	+5.634%
2023-03-31	2.0800	2.2300	2.0800	2.1900	+4.286%	1,465,848	+2.740%
2023-03-30	2.1000	2.1150	2.0750	2.1000	+1.942%	526,968	+7.143%
2023-03-29	2.1100	2.1900	2.0500	2.0600	-1.905%	1,236,825	+9.223%
2023-03-28	2.0500	2.1450	2.0500	2.1000	+3.960%	1,643,921	+7.143%
2023-03-27	1.7400	2.0900	1.7400	2.0200	+11.602%	3,118,519	+11.386%
2023-03-24	1.7500	1.8200	1.7100	1.8100	+1.117%	966,615	+24.309%
2023-03-23	1.8400	1.8600	1.7600	1.7900	-2.186%	763,835	+25.698%
2023-03-22	1.8700	1.8800	1.8200	1.8300	-2.660%	708,426	+22.951%
2023-03-21	1.8600	1.8800	1.8200	1.8800	+3.297%	1,041,204	+19.681%
2023-03-20	1.7700	1.8500	1.7700	1.8200	+3.409%	866,517	+23.626%
2023-03-17	1.7900	1.7900	1.7400	1.7600	-1.676%	1,007,581	+27.841%
2023-03-16	1.7700	1.8250	1.7500	1.7900	-0.556%	1,464,101	+25.698%
2023-03-15	1.8800	1.8800	1.7700	1.8000	-7.692%	2,942,428	+25.000%
2023-03-14	1.9500	2.0400	1.9100	1.9500	+1.036%	1,245,536	+15.385%
2023-03-13	1.9200	1.9600	1.8450	1.9300	-2.525%	1,698,974	+16.580%
2023-03-10	2.0200	2.0200	1.9400	1.9800	-1.493%	1,292,285	+13.636%
2023-03-09	2.1000	2.1000	2.0000	2.0100	-4.286%	1,371,395	+11.940%
2023-03-08	2.1300	2.1600	2.0700	2.1000	-0.474%	942,540	+7.143%
2023-03-07	2.2500	2.2600	2.1000	2.1100	-8.261%	954,267	+6.635%
2023-03-06	2.2900	2.3300	2.2500	2.3000	0.000%	625,404	-2.174%
2023-03-03	2.2900	2.3400	2.2600	2.3000	+2.222%	1,014,869	-2.174%
2023-03-02	2.2900	2.2900	2.2250	2.2500	-4.255%	572,005	0.000%
2023-03-01	2.3600	2.4300	2.3300	2.3500	+0.427%	1,226,672	-4.255%
2023-02-28	2.2700	2.3500	2.2400	2.3400	+3.084%	1,440,671	-3.846%
2023-02-27	2.0200	2.2900	2.0200	2.2700	+12.935%	1,588,881	-0.881%
2023-02-24	2.0000	2.0300	1.9700	2.0100	-1.951%	709,219	+11.940%
2023-02-23	2.0800	2.1200	2.0300	2.0500	-0.485%	644,037	+9.756%
2023-02-22	2.1500	2.1500	2.0600	2.0600	-4.630%	639,993	+9.223%
2023-02-21	2.1600	2.2250	2.1200	2.1600	+1.408%	1,265,649	+4.167%
2023-02-17	2.0400	2.1600	2.0100	2.1300	+3.398%	884,682	+5.634%
2023-02-16	2.0400	2.1100	2.0400	2.0600	-0.483%	781,612	+9.223%
2023-02-15	2.0400	2.0900	2.0200	2.0700	-1.429%	965,699	+8.696%
2023-02-14	2.0600	2.1250	2.0500	2.1000	+1.942%	508,728	+7.143%
2023-02-13	2.0200	2.1250	1.9900	2.0600	+1.980%	835,777	+9.223%
2023-02-10	2.0100	2.0400	1.9300	2.0200	0.000%	1,295,041	+11.386%
2023-02-09	2.0800	2.1300	2.0100	2.0200	-1.463%	827,778	+11.386%
2023-02-08	2.0600	2.0800	2.0150	2.0500	0.000%	739,754	+9.756%
2023-02-07	2.0400	2.0700	2.0100	2.0500	+1.485%	1,654,624	+9.756%
2023-02-06	2.1100	2.1100	2.0000	2.0200	-6.481%	1,524,324	+11.386%
2023-02-03	2.1000	2.1800	2.0900	2.1600	+1.887%	1,274,222	+4.167%
2023-02-02	2.2500	2.2500	2.1100	2.1200	-6.195%	1,725,985	+6.132%
2023-02-01	2.2300	2.2650	2.1600	2.2600	0.000%	1,544,589	-0.442%
2023-01-31	2.2200	2.2900	2.2100	2.2600	+0.444%	695,380	-0.442%
2023-01-30	2.1800	2.2800	2.1700	2.2500	+2.273%	943,376	0.000%
2023-01-27	2.2000	2.2300	2.1750	2.2000	-0.452%	432,050	+2.273%
2023-01-26	2.2300	2.2500	2.1800	2.2100	-0.897%	551,144	+1.810%
2023-01-25	2.1800	2.2400	2.1700	2.2300	0.000%	610,126	+0.897%
2023-01-24	2.2200	2.2400	2.1650	2.2300	-0.889%	731,287	+0.897%
2023-01-23	2.2800	2.3500	2.2100	2.2500	-0.881%	963,964	0.000%
2023-01-20	2.2700	2.3000	2.2300	2.2700	0.000%	619,484	-0.881%
2023-01-19	2.2100	2.2900	2.1900	2.2700	+2.715%	878,186	-0.881%
2023-01-18	2.2700	2.3300	2.1900	2.2100	+0.455%	2,056,867	+1.810%
2023-01-17	2.2500	2.2500	2.1300	2.2000	-0.901%	1,011,309	+2.273%
2023-01-16	2.2500	2.2800	2.1900	2.2200	-2.632%	628,460	+1.351%
2023-01-13	2.2300	2.3100	2.1850	2.2800	0.000%	1,260,354	-1.316%
2023-01-12	2.4500	2.4500	2.2600	2.2800	-6.173%	2,095,623	-1.316%
2023-01-11	2.3200	2.4400	2.2750	2.4300	+8.482%	2,603,005	-7.407%
2023-01-10	2.1400	2.2500	2.1000	2.2400	+4.673%	1,848,064	+0.446%
2023-01-09	2.0100	2.2450	2.0000	2.1400	+12.042%	2,913,039	+5.140%
2023-01-06	1.7600	1.9500	1.7600	1.9100	+9.770%	3,622,181	+17.801%
2023-01-05	1.7300	1.7400	1.6700	1.7400	+1.754%	938,612	+29.310%
2023-01-04	1.7100	1.7200	1.6600	1.7100	0.000%	963,736	+31.579%
2023-01-03	1.7100	1.7600	1.6400	1.7100	0.000%	1,219,113	+31.579%
2022-12-30	1.7800	1.7800	1.6900	1.7100	-6.044%	1,270,849	+31.579%
2022-12-29	1.7800	1.8450	1.7800	1.8200	+1.111%	425,833	+23.626%
2022-12-28	1.8400	1.8850	1.7650	1.8000	-2.174%	665,200	+25.000%
2022-12-23	1.8300	1.8400	1.7800	1.8400	0.000%	1,028,961	+22.283%
2022-12-22	1.8600	1.8700	1.7950	1.8400	-2.128%	883,666	+22.283%
2022-12-21	1.8000	1.8900	1.7800	1.8800	+6.215%	1,165,323	+19.681%
2022-12-20	1.7400	1.7900	1.7150	1.7700	+1.143%	740,683	+27.119%
2022-12-19	1.7700	1.8000	1.7000	1.7500	-3.315%	1,030,013	+28.571%
2022-12-16	1.7000	1.8100	1.6700	1.8100	+2.841%	1,080,391	+24.309%
2022-12-15	1.7400	1.7600	1.6900	1.7600	-0.565%	856,235	+27.841%
2022-12-14	1.8000	1.8100	1.7500	1.7700	-1.117%	453,182	+27.119%
2022-12-13	1.8200	1.8700	1.7650	1.7900	+2.286%	957,239	+25.698%
2022-12-12	1.7500	1.7700	1.7100	1.7500	-0.568%	530,750	+28.571%
2022-12-09	1.8000	1.8150	1.7600	1.7600	-2.222%	610,851	+27.841%
2022-12-08	1.8100	1.8600	1.7750	1.8000	+1.695%	764,894	+25.000%
2022-12-07	1.7800	1.8150	1.7350	1.7700	-1.117%	969,365	+27.119%
2022-12-06	1.8400	1.8600	1.7700	1.7900	-1.105%	783,034	+25.698%
2022-12-05	1.9200	1.9200	1.8000	1.8100	-6.218%	970,536	+24.309%
2022-12-02	1.8200	1.9350	1.7800	1.9300	+4.891%	1,402,704	+16.580%
2022-12-01	1.8500	1.8900	1.7900	1.8400	+0.546%	1,520,015	+22.283%
2022-11-30	1.7200	1.8400	1.6700	1.8300	+10.241%	7,223,495	+22.951%
2022-11-29	1.6000	1.7050	1.5950	1.6600	+5.063%	1,521,925	+35.542%
2022-11-28	1.5800	1.6000	1.5500	1.5800	-1.250%	868,553	+42.405%
2022-11-25	1.6500	1.6500	1.5900	1.6000	-2.439%	739,016	+40.625%
2022-11-24	1.6600	1.6800	1.6300	1.6400	-0.606%	290,826	+37.195%
2022-11-23	1.6000	1.6600	1.5800	1.6500	+1.852%	1,038,937	+36.364%
2022-11-22	1.6400	1.6450	1.5800	1.6200	0.000%	1,411,858	+38.889%
2022-11-21	1.4800	1.6200	1.4800	1.6200	+8.725%	2,121,433	+38.889%
2022-11-18	1.6300	1.6400	1.4900	1.4900	-8.589%	2,633,260	+51.007%
2022-11-17	1.6100	1.6450	1.5600	1.6300	-2.395%	1,171,501	+38.037%
2022-11-16	1.6800	1.7000	1.5800	1.6700	-1.183%	1,697,206	+34.731%
2022-11-15	1.7100	1.7800	1.6800	1.6900	0.000%	1,802,853	+33.136%
2022-11-14	1.7200	1.7200	1.6650	1.6900	-2.312%	1,138,005	+33.136%
2022-11-11	1.6600	1.7500	1.6600	1.7300	+16.892%	2,578,547	+30.058%
2022-11-09	1.5500	1.6700	1.4300	1.4800	-20.000%	7,792,246	+52.027%
2022-11-08	1.7800	1.8500	1.7600	1.8500	+5.114%	3,648,752	+21.622%
2022-11-07	1.8400	1.8500	1.7500	1.7600	-4.865%	1,716,157	+27.841%
2022-11-04	1.8400	1.9500	1.8000	1.8500	+5.714%	2,992,254	+21.622%
2022-11-02	1.8700	1.8700	1.7400	1.7500	-6.915%	2,281,778	+28.571%
2022-11-01	1.9000	1.9300	1.8400	1.8800	+2.732%	1,139,277	+19.681%
2022-10-31	1.8300	1.8400	1.7800	1.8300	-1.081%	2,166,035	+22.951%
2022-10-28	1.8200	1.8500	1.7800	1.8500	-1.070%	852,554	+21.622%
2022-10-27	1.9400	1.9400	1.8400	1.8700	-1.579%	863,386	+20.321%
2022-10-26	1.8100	2.0300	1.7900	1.9000	+7.345%	2,749,473	+18.421%
2022-10-25	1.7500	1.8300	1.7400	1.7700	-1.117%	1,163,891	+27.119%
2022-10-24	1.8200	1.8350	1.7750	1.7900	-1.648%	909,475	+25.698%
2022-10-21	1.7500	1.8300	1.7250	1.8200	+4.000%	1,018,524	+23.626%
2022-10-20	1.7700	1.8900	1.7200	1.7500	-0.568%	1,785,366	+28.571%
2022-10-19	1.7400	1.7750	1.7100	1.7600	-0.565%	772,221	+27.841%
2022-10-18	1.8100	1.8100	1.6800	1.7700	+0.568%	1,507,996	+27.119%
2022-10-17	1.9000	1.9000	1.7400	1.7600	-3.825%	1,112,128	+27.841%
2022-10-14	1.9800	1.9800	1.8300	1.8300	-5.670%	968,673	+22.951%
2022-10-13	1.7900	1.9800	1.7800	1.9400	+6.011%	1,705,754	+15.979%
2022-10-12	1.8200	1.8500	1.7900	1.8300	+1.667%	1,128,626	+22.951%
2022-10-11	1.8100	1.8700	1.7750	1.8000	-1.099%	692,806	+25.000%
2022-10-07	1.8600	1.8700	1.7900	1.8200	-3.191%	1,779,263	+23.626%
2022-10-06	1.9500	2.1700	1.8200	1.8800	+16.770%	6,306,803	+19.681%
2022-10-05	1.6600	1.6800	1.5900	1.6100	-5.294%	979,188	+39.752%
2022-10-04	1.6900	1.7500	1.6900	1.7000	+2.410%	664,377	+32.353%
2022-10-03	1.5200	1.6800	1.5200	1.6600	+7.792%	1,206,592	+35.542%
2022-09-30	1.5300	1.6700	1.5000	1.5400	0.000%	1,388,778	+46.104%
2022-09-29	1.4600	1.5500	1.4200	1.5400	+4.762%	1,486,183	+46.104%
2022-09-28	1.3700	1.4700	1.3200	1.4700	+13.077%	1,432,844	+53.061%
2022-09-27	1.3300	1.3700	1.2900	1.3000	+1.563%	512,784	+73.077%
2022-09-26	1.3200	1.3700	1.2600	1.2800	-4.478%	870,710	+75.781%
2022-09-23	1.4000	1.4100	1.3000	1.3400	-8.219%	1,564,862	+67.910%
2022-09-22	1.5000	1.5300	1.4300	1.4600	-0.680%	547,653	+54.110%
2022-09-21	1.5200	1.5400	1.4700	1.4700	-2.649%	675,419	+53.061%
2022-09-20	1.5400	1.5700	1.4950	1.5100	-3.205%	539,299	+49.007%
2022-09-19	1.5300	1.5700	1.5100	1.5600	-1.887%	307,042	+44.231%
2022-09-16	1.5200	1.5900	1.4600	1.5900	+3.922%	943,705	+41.509%
2022-09-15	1.4600	1.5500	1.4500	1.5300	+3.378%	1,160,195	+47.059%
2022-09-14	1.4800	1.5000	1.4500	1.4800	+0.680%	563,862	+52.027%
2022-09-13	1.5100	1.5900	1.4700	1.4700	-7.547%	1,104,760	+53.061%
2022-09-12	1.6200	1.6300	1.5400	1.5900	+0.633%	631,278	+41.509%
2022-09-09	1.5400	1.6200	1.5400	1.5800	+6.040%	715,308	+42.405%
2022-09-06	1.4800	1.5100	1.4550	1.4900	+1.361%	500,934	+51.007%
2022-09-02	1.4300	1.5400	1.4300	1.4700	+6.522%	884,552	+53.061%
2022-09-01	1.4300	1.4700	1.3800	1.3800	-5.479%	3,064,404	+63.043%
2022-08-31	1.4600	1.5350	1.4500	1.4600	-1.351%	774,115	+54.110%
2022-08-30	1.5800	1.5900	1.4650	1.4800	-7.500%	965,926	+52.027%
2022-08-29	1.6000	1.6400	1.5600	1.6000	-2.439%	615,945	+40.625%
2022-08-26	1.7500	1.7600	1.6200	1.6400	-4.094%	1,161,953	+37.195%
2022-08-25	1.6400	1.7200	1.6400	1.7100	+7.547%	1,450,954	+31.579%
2022-08-24	1.6000	1.6000	1.5100	1.5900	-2.454%	878,835	+41.509%
2022-08-23	1.5300	1.6700	1.5300	1.6300	+7.947%	1,276,381	+38.037%
2022-08-22	1.5400	1.5600	1.4900	1.5100	-7.927%	536,758	+49.007%
2022-08-18	1.6300	1.6500	1.6100	1.6400	+2.500%	569,848	+37.195%
2022-08-17	1.6100	1.6350	1.5800	1.6000	-3.030%	382,534	+40.625%
2022-08-16	1.7200	1.7200	1.6300	1.6500	-2.941%	573,139	+36.364%
2022-08-15	1.6400	1.7000	1.5900	1.7000	-1.734%	727,708	+32.353%
2022-08-12	1.7100	1.7500	1.6950	1.7300	0.000%	673,413	+30.058%
2022-08-11	1.7500	1.7800	1.7100	1.7300	+2.976%	945,973	+30.058%
2022-08-10	1.6600	1.7000	1.6100	1.6800	+5.660%	1,276,457	+33.929%
2022-08-09	1.6900	1.6900	1.5500	1.5900	-3.049%	895,427	+41.509%
2022-08-08	1.5600	1.7100	1.5600	1.6400	+14.685%	811,441	+37.195%
2022-08-04	1.4200	1.4700	1.4100	1.4300	-0.694%	1,072,204	+57.343%
2022-08-03	1.5000	1.5100	1.4300	1.4400	-3.356%	661,207	+56.250%
2022-08-02	1.5700	1.5700	1.4700	1.4900	-8.025%	1,057,460	+51.007%
2022-07-29	1.4800	1.6300	1.4750	1.6200	+10.204%	2,245,532	+38.889%
2022-07-28	1.4900	1.5300	1.4000	1.4700	0.000%	975,002	+53.061%
2022-07-27	1.2900	1.4800	1.2800	1.4700	+15.748%	1,624,115	+53.061%
2022-07-26	1.3500	1.3600	1.2300	1.2700	-3.053%	1,651,504	+77.165%
2022-07-25	1.3500	1.3600	1.2400	1.3100	-7.092%	1,810,354	+71.756%
2022-07-22	1.4700	1.4900	1.3900	1.4100	-3.425%	1,479,523	+59.574%
2022-07-21	1.4800	1.5100	1.4400	1.4600	-2.667%	874,793	+54.110%
2022-07-20	1.4700	1.5100	1.4300	1.5000	+4.167%	1,792,043	+50.000%
2022-07-19	1.4900	1.5200	1.4200	1.4400	-6.494%	1,784,599	+56.250%
2022-07-18	1.5300	1.6700	1.5100	1.5400	+6.207%	1,434,301	+46.104%
2022-07-15	1.4100	1.4800	1.3500	1.4500	+4.317%	2,245,234	+55.172%
2022-07-14	1.4300	1.4500	1.3750	1.3900	-7.333%	2,832,295	+61.871%
2022-07-13	1.4700	1.5400	1.4300	1.5000	+2.041%	1,510,627	+50.000%
2022-07-12	1.5400	1.5500	1.4700	1.4700	-8.696%	1,200,655	+53.061%
2022-07-11	1.6600	1.6600	1.5500	1.6100	-4.734%	925,103	+39.752%
2022-07-08	1.7400	1.7400	1.6150	1.6900	-3.429%	1,058,509	+33.136%
2022-07-07	1.6800	1.7900	1.6800	1.7500	+10.759%	846,481	+28.571%
2022-07-06	1.6100	1.6100	1.4700	1.5800	-2.469%	1,154,865	+42.405%
2022-07-05	1.6600	1.6600	1.5600	1.6200	-5.263%	1,537,627	+38.889%
2022-07-04	1.8200	1.8200	1.6700	1.7100	+0.588%	664,566	+31.579%
2022-06-30	1.7200	1.7300	1.6400	1.7000	-2.857%	698,892	+32.353%
2022-06-29	1.9800	1.9900	1.7400	1.7500	-10.714%	779,230	+28.571%
2022-06-28	2.0200	2.1100	1.9400	1.9600	0.000%	530,823	+14.796%
2022-06-27	1.8700	2.0000	1.8700	1.9600	+6.522%	735,006	+14.796%
2022-06-24	1.7300	1.8900	1.7200	1.8400	+6.358%	1,687,253	+22.283%
2022-06-23	1.8700	1.9200	1.6600	1.7300	-8.466%	1,887,283	+30.058%
2022-06-22	1.9600	1.9850	1.8700	1.8900	-10.000%	1,631,512	+19.048%
2022-06-21	2.0400	2.1400	2.0300	2.1000	+5.528%	631,152	+7.143%
2022-06-20	2.0200	2.0400	1.9500	1.9900	-3.398%	438,299	+13.065%
2022-06-17	2.0400	2.0900	1.9500	2.0600	+0.980%	1,378,687	+9.223%
2022-06-16	2.1600	2.1700	2.0200	2.0400	-10.526%	1,961,720	+10.294%
2022-06-15	2.2900	2.3300	2.1850	2.2800	-0.437%	1,157,122	-1.316%
2022-06-14	2.3600	2.4100	2.2400	2.2900	-4.184%	827,683	-1.747%
2022-06-13	2.3800	2.4400	2.3450	2.3900	-14.337%	800,605	-5.858%
2022-06-08	2.8000	2.8300	2.7600	2.7900	-2.105%	726,769	-19.355%
2022-06-07	2.8200	2.8500	2.7600	2.8500	-0.697%	752,744	-21.053%
2022-06-06	2.8900	2.8900	2.8050	2.8700	+2.500%	845,274	-21.603%
2022-06-03	2.9000	2.9000	2.8000	2.8000	-5.405%	705,774	-19.643%
2022-06-02	2.8000	3.0000	2.8000	2.9600	+10.037%	2,547,646	-23.986%
2022-06-01	2.8100	2.8300	2.6500	2.6900	-2.182%	1,309,116	-16.357%
2022-05-31	2.9200	2.9200	2.6400	2.7500	-4.844%	6,048,525	-18.182%
2022-05-30	2.7700	2.9300	2.7700	2.8900	+7.435%	687,508	-22.145%
2022-05-27	2.6800	2.7300	2.6250	2.6900	+1.894%	495,392	-16.357%
2022-05-26	2.6200	2.7000	2.6000	2.6400	+1.149%	737,094	-14.773%
2022-05-25	2.5700	2.6200	2.5500	2.6100	-0.382%	674,889	-13.793%
2022-05-24	2.6200	2.6400	2.5700	2.6200	+1.158%	538,845	-14.122%
2022-05-20	2.7300	2.7300	2.5200	2.5900	-1.145%	1,025,321	-13.127%
2022-05-19	2.4700	2.6700	2.4700	2.6200	+5.645%	1,303,236	-14.122%
2022-05-18	2.6900	2.6900	2.4700	2.4800	-8.148%	1,161,897	-9.274%
2022-05-17	2.4400	2.7900	2.3900	2.7000	+17.904%	2,745,623	-16.667%
2022-05-16	2.2800	2.3600	2.2000	2.2900	+0.881%	1,039,894	-1.747%
2022-05-13	2.1500	2.3200	2.1400	2.2700	+7.075%	1,174,235	-0.881%
2022-05-12	2.1100	2.1500	2.0200	2.1200	-2.304%	2,228,824	+6.132%
2022-05-11	2.2100	2.3700	2.1400	2.1700	+0.463%	2,036,769	+3.687%
2022-05-10	2.3700	2.3900	2.1200	2.1600	-5.263%	2,045,433	+4.167%
2022-05-09	2.5000	2.5000	2.2750	2.2800	-11.628%	2,559,529	-1.316%
2022-05-06	2.6800	2.6800	2.5300	2.5800	-4.797%	1,175,651	-12.791%
2022-05-05	2.9300	2.9600	2.6400	2.7100	-6.552%	1,445,343	-16.974%
2022-05-04	2.8100	2.9100	2.6900	2.9000	+5.839%	1,505,149	-22.414%
2022-05-03	2.7100	2.8100	2.7000	2.7400	+1.481%	1,408,432	-17.883%
2022-05-02	2.8000	2.8000	2.6500	2.7000	-5.923%	1,450,859	-16.667%
2022-04-29	3.0100	3.1100	2.8700	2.8700	-4.013%	1,113,515	-21.603%
2022-04-28	2.8300	3.0100	2.8200	2.9900	+5.282%	1,631,878	-24.749%
2022-04-27	2.9400	2.9400	2.7600	2.8400	+1.792%	1,694,029	-20.775%
2022-04-26	3.0000	3.0600	2.7800	2.7900	-12.264%	4,554,728	-19.355%
2022-04-25	3.1500	3.2200	3.0200	3.1800	-2.752%	1,957,478	-29.245%
2022-04-22	3.4700	3.4800	3.2500	3.2700	-7.102%	1,920,535	-31.193%
2022-04-21	3.7400	3.7400	3.4500	3.5200	-4.865%	2,027,613	-36.080%
2022-04-20	3.7000	3.7400	3.6300	3.7000	-1.596%	741,283	-39.189%
2022-04-19	3.7800	3.8000	3.6600	3.7600	-3.093%	1,146,820	-40.160%
2022-04-18	3.5100	3.8900	3.5100	3.8800	+10.857%	2,077,710	-42.010%
2022-04-14	3.5600	3.5700	3.4900	3.5000	-1.685%	752,742	-35.714%
2022-04-13	3.5400	3.5900	3.5000	3.5600	+1.714%	861,764	-36.798%
2022-04-12	3.5500	3.5800	3.4800	3.5000	-0.285%	757,092	-35.714%
2022-04-11	3.5600	3.5600	3.4700	3.5100	-2.770%	582,711	-35.897%
2022-04-08	3.5600	3.6500	3.5400	3.6100	+1.977%	687,329	-37.673%
2022-04-07	3.5000	3.5550	3.4500	3.5400	+0.568%	723,069	-36.441%
2022-04-06	3.6500	3.6500	3.4800	3.5200	-3.825%	1,274,073	-36.080%
2022-04-05	3.8600	3.9100	3.6200	3.6600	-4.687%	1,185,031	-38.525%
2022-04-04	3.8200	3.9000	3.8100	3.8400	+2.128%	1,049,737	-41.406%
2022-04-01	3.8000	3.9200	3.7300	3.7600	0.000%	1,009,265	-40.160%
2022-03-31	3.6600	3.7600	3.6500	3.7600	+1.622%	777,502	-40.160%
2022-03-30	3.7100	3.7500	3.6500	3.7000	-0.538%	677,363	-39.189%
2022-03-29	3.7200	3.7200	3.6500	3.7200	0.000%	550,968	-39.516%
2022-03-28	3.8000	3.8000	3.6600	3.7200	-2.872%	668,349	-39.516%
2022-03-25	3.8000	3.8900	3.7600	3.8300	-0.260%	462,022	-41.253%
2022-03-24	3.7900	3.9200	3.7600	3.8400	+2.674%	1,395,689	-41.406%
2022-03-23	3.6500	3.7650	3.6100	3.7400	+3.030%	788,650	-39.840%
2022-03-22	3.6400	3.7800	3.6000	3.6300	+0.833%	1,146,923	-38.017%
2022-03-21	3.6300	3.6700	3.5600	3.6000	-1.370%	615,476	-37.500%
2022-03-18	3.6500	3.7000	3.5900	3.6500	+0.551%	1,677,983	-38.356%
2022-03-17	3.6000	3.6900	3.5900	3.6300	+1.114%	1,478,301	-38.017%
2022-03-16	3.3900	3.6200	3.3900	3.5900	+9.119%	2,077,159	-37.326%
2022-03-15	3.3100	3.3800	3.2000	3.2900	-2.374%	1,087,044	-31.611%
2022-03-14	3.6100	3.6100	3.3350	3.3700	-8.424%	1,450,083	-33.234%
2022-03-11	3.7800	3.7800	3.6700	3.6800	-2.646%	603,413	-38.859%
2022-03-10	3.7500	3.8000	3.7050	3.7800	+1.887%	1,149,745	-40.476%
2022-03-09	3.6900	3.8400	3.6100	3.7100	-0.802%	2,392,735	-39.353%
2022-03-08	3.6900	3.9300	3.6600	3.7400	+0.809%	1,351,462	-39.840%
2022-03-07	3.9200	3.9450	3.7100	3.7100	-7.018%	1,465,237	-39.353%
2022-03-04	3.8000	3.9900	3.7600	3.9900	+5.556%	2,073,202	-43.609%
2022-03-03	3.7600	3.8400	3.7200	3.7800	+3.846%	1,239,159	-40.476%
2022-03-01	3.6000	3.7300	3.5600	3.6400	+3.116%	1,564,785	-38.187%
2022-02-28	3.5500	3.5500	3.4500	3.5300	+5.060%	741,060	-36.261%
2022-02-24	3.3200	3.3900	3.2300	3.3600	-1.176%	1,152,800	-33.036%
2022-02-23	3.3900	3.4800	3.3600	3.4000	+0.295%	1,310,875	-33.824%
2022-02-22	3.4600	3.5000	3.2700	3.3900	-2.865%	1,548,206	-33.628%
2022-02-18	3.5500	3.5800	3.4400	3.4900	-0.852%	1,270,290	-35.530%
2022-02-17	3.6000	3.6400	3.5000	3.5200	-3.030%	983,654	-36.080%
2022-02-16	3.6500	3.7000	3.5800	3.6300	-0.820%	1,083,838	-38.017%
2022-02-15	3.7500	3.7800	3.6300	3.6600	-3.937%	1,810,747	-38.525%
2022-02-14	4.0800	4.0800	3.7800	3.8100	-8.413%	2,819,347	-40.945%
2022-02-11	4.1000	4.2500	4.0800	4.1600	-1.887%	1,039,826	-45.913%
2022-02-10	4.1500	4.3800	4.1000	4.2400	-0.235%	1,431,292	-46.934%
2022-02-09	3.9800	4.2800	3.9700	4.2500	+7.868%	2,208,787	-47.059%
2022-02-08	3.8400	3.9500	3.7500	3.9400	+2.872%	808,956	-42.893%
2022-02-07	3.7500	3.9100	3.7500	3.8300	+1.862%	929,843	-41.253%
2022-02-04	3.6900	3.7800	3.6700	3.7600	+1.622%	818,901	-40.160%
2022-02-03	3.6000	3.7400	3.5600	3.7000	+1.928%	993,795	-39.189%
2022-02-02	3.6600	3.6900	3.5700	3.6300	-1.359%	1,139,739	-38.017%
2022-02-01	3.6000	3.6900	3.5000	3.6800	+4.545%	1,853,776	-38.859%
2022-01-31	3.5600	3.5700	3.4800	3.5200	-5.376%	1,097,578	-36.080%
2022-01-27	3.8400	3.8800	3.6800	3.7200	-3.377%	1,069,768	-39.516%
2022-01-26	3.9200	3.9600	3.7650	3.8500	+1.050%	1,203,543	-41.558%
2022-01-25	3.7300	3.8200	3.5850	3.8100	+0.528%	1,171,130	-40.945%
2022-01-24	3.6500	3.8100	3.5200	3.7900	-3.807%	3,301,844	-40.633%
2022-01-21	3.9900	4.0600	3.8700	3.9400	-3.194%	2,261,609	-42.893%
2022-01-20	4.0100	4.1700	4.0100	4.0700	+3.038%	2,336,723	-44.717%
2022-01-19	3.8700	3.9800	3.8500	3.9500	+4.222%	1,515,046	-43.038%
2022-01-18	3.7400	3.8700	3.7000	3.7900	0.000%	978,410	-40.633%
2022-01-17	3.8500	3.8500	3.7400	3.7900	-1.558%	523,456	-40.633%
2022-01-14	3.6100	3.8600	3.5400	3.8500	+4.054%	1,682,228	-41.558%
2022-01-13	3.8500	3.8500	3.6900	3.7000	-4.393%	1,172,559	-39.189%
2022-01-12	3.7000	3.8900	3.6700	3.8700	+8.708%	2,952,839	-41.860%
2022-01-11	3.4500	3.5700	3.4150	3.5600	+5.015%	1,070,129	-36.798%
2022-01-10	3.3700	3.4000	3.2800	3.3900	+0.296%	454,881	-33.628%
2022-01-07	3.3400	3.4000	3.2700	3.3800	+1.502%	528,855	-33.432%
2022-01-06	3.4200	3.4200	3.2400	3.3300	-3.198%	641,187	-32.432%
2022-01-05	3.5500	3.6400	3.4000	3.4400	-3.371%	1,342,066	-34.593%
2022-01-04	3.4500	3.6000	3.4500	3.5600	+4.094%	786,676	-36.798%
2021-12-31	3.3800	3.4500	3.3400	3.4200	+1.786%	480,397	-34.211%
2021-12-30	3.3600	3.4800	3.3600	3.3600	0.000%	531,112	-33.036%
2021-12-29	3.3900	3.4200	3.3200	3.3600	+0.599%	801,973	-33.036%
2021-12-24	3.3700	3.4200	3.3400	3.3400	-0.595%	193,913	-32.635%
2021-12-23	3.3100	3.4200	3.2800	3.3600	+2.128%	898,429	-33.036%
2021-12-22	3.2600	3.3400	3.2400	3.2900	+1.231%	792,140	-31.611%
2021-12-21	3.0500	3.2600	3.0500	3.2500	+8.333%	1,124,947	-30.769%
2021-12-20	3.0300	3.0400	2.9700	3.0000	-3.846%	1,033,434	-25.000%
2021-12-17	3.0300	3.1300	2.9800	3.1200	+2.295%	784,875	-27.885%
2021-12-16	3.1300	3.2100	3.0500	3.0500	0.000%	865,531	-26.230%
2021-12-15	3.0700	3.0800	2.9100	3.0500	-1.613%	1,453,502	-26.230%
2021-12-14	3.2000	3.2500	3.0800	3.1000	-5.775%	1,011,365	-27.419%
2021-12-13	3.3100	3.3300	3.1100	3.2900	-1.497%	1,640,139	-31.611%
2021-12-10	3.4300	3.4300	3.3100	3.3400	-1.765%	827,775	-32.635%
2021-12-09	3.4800	3.4800	3.3500	3.4000	-3.955%	1,207,441	-33.824%
2021-12-08	3.5400	3.5800	3.5000	3.5400	0.000%	623,974	-36.441%
2021-12-07	3.5200	3.6750	3.4600	3.5400	-1.117%	1,348,009	-36.441%
2021-12-02	3.5100	3.6200	3.4200	3.5800	+1.994%	1,134,579	-37.151%
2021-12-01	3.5500	3.6300	3.4600	3.5100	-0.567%	1,266,228	-35.897%
2021-11-30	3.6500	3.7400	3.4500	3.5300	-5.867%	1,386,491	-36.261%
2021-11-29	3.5100	3.7500	3.4300	3.7500	+7.143%	1,853,660	-40.000%
2021-11-26	3.4000	3.5100	3.2900	3.5000	-2.778%	1,897,742	-35.714%
2021-11-25	3.6700	3.6700	3.5700	3.6000	-1.370%	222,835	-37.500%
2021-11-24	3.6200	3.6600	3.5600	3.6500	+1.389%	368,471	-38.356%
2021-11-23	3.6500	3.7800	3.6000	3.6000	-0.552%	921,058	-37.500%
2021-11-22	3.4700	3.6900	3.4500	3.6200	+4.624%	897,789	-37.845%
2021-11-19	3.4400	3.5000	3.3800	3.4600	+1.170%	777,442	-34.971%
2021-11-18	3.4400	3.4400	3.3000	3.4200	-0.870%	1,072,267	-34.211%
2021-11-17	3.4800	3.5500	3.4300	3.4500	-1.989%	1,029,048	-34.783%
2021-11-16	3.5200	3.5700	3.5000	3.5200	-1.950%	614,384	-36.080%
2021-11-15	3.6900	3.7500	3.5600	3.5900	-2.973%	1,004,589	-37.326%
2021-11-12	3.7300	3.7800	3.6600	3.7000	-0.804%	832,253	-39.189%

.dark-mode .xTGz9g{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xTGz9g{ color: #333333; background-color: white; border: 2px solid #333333; }CMMCCOPPER MINING CORPstock TSE

CMMC
COPPER MINING CORP
stock TSE