Skip to main content
Canadian Copper Inc. (CSE:CCI)
Canada flag Canada · Delayed Price · Currency is CAD
0.410
-0.040 (-8.89%)
Dec 5, 2025, 3:58 PM EST

Canadian Copper Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.480.480.410.410.41-8.89%114,816
Dec 4, 20250.460.460.430.450.45-6.25%278,001
Dec 3, 20250.430.500.420.480.4812.94%298,558
Dec 2, 20250.420.440.400.430.43-99,696
Dec 1, 20250.410.440.400.430.436.25%180,070
Nov 28, 20250.390.410.390.400.402.56%192,272
Nov 27, 20250.390.390.380.390.39-148,400
Nov 26, 20250.380.400.380.390.392.63%192,772
Nov 25, 20250.350.380.350.380.385.56%194,610
Nov 24, 20250.330.360.320.360.3610.77%273,583
Nov 21, 20250.320.350.320.330.333.17%350,094
Nov 20, 20250.340.350.320.320.32-10.00%166,100
Nov 19, 20250.310.360.310.350.3520.69%177,437
Nov 18, 20250.320.320.290.290.29-4.92%230,327
Nov 17, 20250.340.340.310.310.31-10.29%200,013
Nov 14, 20250.290.350.290.340.34-322,431
Nov 13, 20250.300.360.300.340.3417.24%962,894
Nov 12, 20250.270.290.270.290.299.43%281,580
Nov 11, 20250.270.280.270.270.27-3.64%323,799
Nov 10, 20250.300.300.270.280.28-3.51%199,006
Nov 7, 20250.290.290.270.290.29-85,699
Nov 6, 20250.290.290.280.290.291.79%25,121
Nov 5, 20250.290.290.280.280.28-3.45%33,699
Nov 4, 20250.300.300.280.290.29-79,547
Nov 3, 20250.300.300.290.290.29-1.69%22,537
Oct 31, 20250.300.300.300.300.30-1.67%21,149
Oct 30, 20250.300.310.300.300.301.69%253,330
Oct 29, 20250.300.300.300.300.301.72%80,373
Oct 28, 20250.300.300.290.290.29-3.33%46,239
Oct 27, 20250.300.300.300.300.30-121,620
Oct 24, 20250.290.300.290.300.303.45%55,315
Oct 23, 20250.300.300.290.290.29-3.33%65,575
Oct 22, 20250.310.310.280.300.30-338,435
Oct 21, 20250.320.320.300.300.30-4.76%43,003
Oct 20, 20250.310.320.310.320.321.61%26,175
Oct 17, 20250.320.320.300.310.31-4.62%48,253
Oct 16, 20250.330.350.310.330.33-1.52%530,987
Oct 15, 20250.340.350.330.330.33-2.94%559,715
Oct 14, 20250.320.350.320.340.347.94%1,094,665
Oct 10, 20250.350.350.320.320.32-4.55%112,878
Oct 9, 20250.350.390.330.330.331.54%738,213
Oct 8, 20250.300.350.300.330.3310.17%164,309
Oct 7, 20250.320.360.290.300.30-7.81%753,276
Oct 6, 20250.270.350.270.320.3218.52%820,968
Oct 3, 20250.240.280.240.270.2712.50%487,832
Oct 2, 20250.240.240.230.240.24-129,885
Oct 1, 20250.240.240.240.240.24-387,605
Sep 30, 20250.240.240.240.240.24-103,222
Sep 29, 20250.240.250.240.240.24-239,865
Sep 26, 20250.240.250.230.240.242.13%166,016
Sep 25, 20250.270.270.240.240.24-11.32%221,271
Sep 24, 20250.250.270.230.270.276.00%387,001
Sep 23, 20250.220.260.220.250.2516.28%398,534
Sep 22, 20250.210.220.210.220.222.38%401,141
Sep 19, 20250.200.220.190.210.2110.53%335,397
Sep 18, 20250.200.200.190.190.19-5.00%95,475
Sep 17, 20250.190.200.190.200.208.11%88,492
Sep 16, 20250.190.190.180.190.19-2.63%138,744
Sep 15, 20250.180.190.170.190.1918.75%119,788
Sep 12, 20250.160.160.160.160.163.23%20,354
Sep 11, 20250.160.160.160.160.16-81,146
Sep 10, 20250.160.160.150.160.16-137,074
Sep 9, 20250.160.160.160.160.16-36,075
Sep 8, 20250.160.160.150.160.16-3.13%315,106
Sep 5, 20250.160.160.160.160.16-173,480
Sep 4, 20250.160.160.160.160.163.23%105,000
Sep 3, 20250.170.170.160.160.16-912,665
Sep 2, 20250.160.160.160.160.16-3.13%115,740
Aug 29, 20250.160.190.160.160.163.23%146,447
Aug 28, 20250.150.160.150.160.163.33%156,500
Aug 27, 20250.160.160.150.150.15-6.25%43,057
Aug 26, 20250.170.170.160.160.16-81,039
Aug 25, 20250.160.170.160.160.16-129,674
Aug 22, 20250.160.170.160.160.16-3.03%307,506
Aug 21, 20250.170.170.170.170.173.13%20,167
Aug 20, 20250.170.170.160.160.16-178,635
Aug 19, 20250.160.160.160.160.16-64,082
Aug 18, 20250.150.160.150.160.163.23%20,778
Aug 15, 20250.160.160.150.160.16-3.13%62,987
Aug 14, 20250.160.160.160.160.166.67%20,413
Aug 13, 20250.160.160.150.150.15-132,821
Aug 12, 20250.160.180.150.150.15-3.23%309,208
Aug 11, 20250.170.170.160.160.16-6.06%43,854
Aug 8, 20250.170.170.170.170.17-23,219
Aug 7, 20250.180.180.170.170.17-5.71%55,906
Aug 6, 20250.170.180.170.180.182.94%90,279
Aug 5, 20250.170.170.170.170.17-29,738
Aug 1, 20250.170.170.170.170.17-14,000
Jul 31, 20250.180.180.170.170.17-2.86%174,159
Jul 30, 20250.180.180.170.180.182.94%37,947
Jul 29, 20250.170.170.170.170.173.03%40,085
Jul 28, 20250.170.170.160.170.17-76,780
Jul 25, 20250.160.170.160.170.17-2.94%323,578
Jul 24, 20250.170.170.160.170.173.03%270,193
Jul 23, 20250.170.170.170.170.17-169,574
Jul 22, 20250.180.180.170.170.17-2.94%154,060
Jul 21, 20250.170.170.170.170.17-55,824
Jul 18, 20250.180.180.170.170.17-5.56%86,606
Jul 17, 20250.180.180.180.180.185.88%24,001
Jul 16, 20250.170.170.170.170.17-2.86%70,055