Cyprium Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.38	0.38	0.37	0.38	0.38	-	343,062
Apr 27, 2026	0.38	0.39	0.37	0.38	0.38	1.35%	650,777
Apr 24, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	520,123
Apr 23, 2026	0.37	0.38	0.37	0.38	0.38	2.70%	679,975
Apr 22, 2026	0.37	0.38	0.36	0.37	0.37	-	968,135
Apr 21, 2026	0.37	0.38	0.36	0.37	0.37	2.78%	851,204
Apr 20, 2026	0.37	0.37	0.36	0.36	0.36	1.41%	1,405,661
Apr 17, 2026	0.36	0.37	0.35	0.36	0.36	-	907,928
Apr 16, 2026	0.35	0.38	0.35	0.36	0.36	2.90%	1,179,064
Apr 15, 2026	0.33	0.35	0.33	0.35	0.35	6.15%	1,587,498
Apr 14, 2026	0.32	0.34	0.32	0.33	0.33	6.56%	2,245,223
Apr 13, 2026	0.31	0.32	0.30	0.31	0.31	-4.69%	3,412,375
Apr 10, 2026	0.33	0.33	0.31	0.32	0.32	-4.48%	2,537,906
Apr 9, 2026	0.37	0.37	0.33	0.34	0.34	-9.46%	1,873,346
Apr 8, 2026	0.38	0.40	0.37	0.37	0.37	-	1,270,301
Apr 7, 2026	0.36	0.38	0.35	0.37	0.37	1.37%	481,011
Apr 2, 2026	0.39	0.42	0.36	0.37	0.37	-3.95%	1,081,375
Apr 1, 2026	0.39	0.40	0.37	0.38	0.38	-	481,533
Mar 31, 2026	0.36	0.38	0.34	0.38	0.38	5.56%	846,132
Mar 30, 2026	0.37	0.37	0.35	0.36	0.36	-2.70%	132,149
Mar 27, 2026	0.35	0.37	0.35	0.37	0.37	4.23%	378,471
Mar 26, 2026	0.39	0.39	0.35	0.36	0.36	-5.33%	550,752
Mar 25, 2026	0.34	0.38	0.34	0.38	0.38	15.38%	1,383,302
Mar 24, 2026	0.35	0.36	0.33	0.33	0.33	-1.52%	905,531
Mar 23, 2026	0.35	0.35	0.32	0.33	0.33	-5.71%	1,134,916
Mar 20, 2026	0.35	0.38	0.33	0.35	0.35	-	838,979
Mar 19, 2026	0.38	0.38	0.34	0.35	0.35	-11.39%	1,354,946
Mar 18, 2026	0.41	0.41	0.39	0.40	0.40	1.28%	1,134,502
Mar 17, 2026	0.39	0.41	0.39	0.39	0.39	1.30%	441,565
Mar 16, 2026	0.40	0.41	0.38	0.39	0.39	-6.10%	1,552,894
Mar 13, 2026	0.42	0.43	0.41	0.41	0.41	-5.75%	691,869
Mar 12, 2026	0.45	0.45	0.42	0.44	0.44	-3.33%	1,098,174
Mar 11, 2026	0.43	0.46	0.43	0.45	0.45	5.88%	363,522
Mar 10, 2026	0.44	0.45	0.42	0.43	0.43	-	703,076
Mar 9, 2026	0.45	0.45	0.40	0.43	0.43	-5.56%	1,492,875
Mar 6, 2026	0.49	0.49	0.45	0.45	0.45	-10.89%	974,136
Mar 5, 2026	0.50	0.51	0.47	0.51	0.51	4.12%	1,943,949
Mar 4, 2026	0.48	0.49	0.47	0.49	0.49	-5.83%	1,578,518
Mar 3, 2026	0.53	0.53	0.50	0.52	0.52	-1.90%	1,045,453
Mar 2, 2026	0.54	0.54	0.51	0.53	0.53	-4.55%	647,335
Feb 27, 2026	0.53	0.56	0.52	0.55	0.55	5.77%	1,623,230
Feb 26, 2026	0.55	0.55	0.52	0.52	0.52	-2.80%	906,184
Feb 25, 2026	0.54	0.55	0.53	0.54	0.54	0.94%	1,031,866
Feb 24, 2026	0.50	0.53	0.50	0.53	0.53	7.07%	1,398,782
Feb 23, 2026	0.47	0.50	0.47	0.50	0.50	6.45%	795,677
Feb 20, 2026	0.48	0.48	0.46	0.47	0.47	-2.11%	842,619
Feb 19, 2026	0.48	0.48	0.46	0.48	0.48	-1.04%	848,833
Feb 18, 2026	0.48	0.48	0.46	0.48	0.48	-	1,750,023
Feb 17, 2026	0.50	0.50	0.47	0.48	0.48	-4.95%	1,034,362
Feb 16, 2026	0.48	0.51	0.47	0.51	0.51	5.21%	915,033
Feb 13, 2026	0.50	0.50	0.47	0.48	0.48	-4.00%	1,101,602
Feb 12, 2026	0.52	0.52	0.50	0.50	0.50	-0.99%	493,627
Feb 11, 2026	0.51	0.52	0.50	0.51	0.51	-0.98%	898,408
Feb 10, 2026	0.50	0.51	0.50	0.51	0.51	5.15%	898,196
Feb 9, 2026	0.48	0.49	0.46	0.49	0.49	5.43%	1,407,769
Feb 6, 2026	0.49	0.49	0.45	0.46	0.46	-7.07%	3,374,646
Feb 5, 2026	0.56	0.56	0.49	0.50	0.50	-11.61%	2,100,622
Feb 4, 2026	0.57	0.57	0.53	0.56	0.56	4.67%	1,044,018
Feb 3, 2026	0.54	0.56	0.52	0.54	0.54	0.94%	1,365,085
Feb 2, 2026	0.54	0.59	0.50	0.53	0.53	-6.19%	4,275,704
Jan 30, 2026	0.59	0.65	0.56	0.57	0.56	-5.04%	3,575,682
Jan 29, 2026	0.58	0.62	0.55	0.60	0.59	3.48%	2,640,195
Jan 28, 2026	0.58	0.59	0.56	0.58	0.57	-0.86%	2,705,914
Jan 27, 2026	0.56	0.58	0.54	0.58	0.58	9.43%	3,870,257
Jan 23, 2026	0.54	0.56	0.53	0.53	0.53	-9.40%	2,437,535
Jan 20, 2026	0.55	0.59	0.54	0.59	0.58	4.46%	647,270
Jan 19, 2026	0.56	0.56	0.54	0.56	0.56	-	470,280
Jan 16, 2026	0.55	0.59	0.55	0.56	0.56	1.82%	499,746
Jan 15, 2026	0.59	0.59	0.54	0.55	0.55	-5.17%	527,482
Jan 14, 2026	0.60	0.60	0.56	0.58	0.58	-2.52%	596,400
Jan 13, 2026	0.57	0.60	0.57	0.60	0.59	6.25%	764,840
Jan 12, 2026	0.56	0.57	0.55	0.56	0.56	5.66%	592,725
Jan 9, 2026	0.56	0.56	0.51	0.53	0.53	-1.85%	515,147
Jan 8, 2026	0.55	0.57	0.54	0.54	0.54	-4.42%	352,270
Jan 7, 2026	0.58	0.60	0.55	0.57	0.56	-3.42%	1,382,254
Jan 6, 2026	0.58	0.59	0.54	0.59	0.58	4.46%	982,420
Jan 5, 2026	0.58	0.60	0.56	0.56	0.56	-3.45%	992,538
Jan 2, 2026	0.53	0.58	0.52	0.58	0.58	7.41%	1,576,379
Dec 31, 2025	0.50	0.54	0.49	0.54	0.54	8.00%	1,527,020
Dec 30, 2025	0.47	0.50	0.44	0.50	0.50	-	1,718,568
Dec 29, 2025	0.45	0.51	0.45	0.50	0.50	14.94%	2,300,914
Dec 24, 2025	0.44	0.44	0.41	0.44	0.43	3.57%	335,742
Dec 23, 2025	0.44	0.44	0.42	0.42	0.42	-1.18%	460,292
Dec 22, 2025	0.44	0.44	0.41	0.43	0.42	-3.41%	1,136,330
Dec 19, 2025	0.38	0.44	0.37	0.44	0.44	15.79%	1,496,967
Dec 18, 2025	0.39	0.39	0.37	0.38	0.38	-	900,157
Dec 17, 2025	0.38	0.39	0.36	0.38	0.38	-	278,369
Dec 16, 2025	0.39	0.39	0.38	0.38	0.38	-1.30%	571,550
Dec 15, 2025	0.39	0.40	0.38	0.39	0.38	-3.75%	898,866
Dec 12, 2025	0.37	0.40	0.37	0.40	0.40	9.59%	531,312
Dec 11, 2025	0.38	0.39	0.37	0.37	0.36	-2.67%	320,358
Dec 10, 2025	0.39	0.39	0.37	0.38	0.37	-2.60%	155,568
Dec 9, 2025	0.41	0.41	0.38	0.39	0.38	-4.94%	956,134
Dec 8, 2025	0.43	0.43	0.40	0.41	0.40	-3.57%	377,660
Dec 5, 2025	0.42	0.42	0.40	0.42	0.42	1.20%	569,949
Dec 4, 2025	0.40	0.43	0.40	0.42	0.41	9.21%	1,729,896
Dec 3, 2025	0.39	0.39	0.38	0.38	0.38	-	715,653
Dec 2, 2025	0.37	0.38	0.37	0.38	0.38	5.56%	391,392
Dec 1, 2025	0.39	0.39	0.36	0.36	0.36	-6.49%	397,714
Nov 28, 2025	0.34	0.39	0.34	0.39	0.38	14.93%	1,469,073