Skip to main content
US Copper Corp. (FRA:C730)
Germany flag Germany · Delayed Price · Currency is EUR
0.0445
-0.0015 (-3.26%)
At close: Dec 4, 2025

US Copper Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.040.050.040.050.056.74%-
Dec 4, 20250.050.050.040.040.04-3.26%16,600
Dec 3, 20250.050.050.050.050.056.98%-
Dec 2, 20250.040.040.040.040.04-28.93%-
Dec 1, 20250.040.060.040.060.0626.04%9,500
Nov 28, 20250.050.050.050.050.0517.07%-
Nov 27, 20250.050.050.040.040.04--
Nov 26, 20250.050.050.040.040.04-38.81%-
Nov 25, 20250.050.070.050.070.0739.58%7,500
Nov 24, 20250.050.050.050.050.0517.07%-
Nov 21, 20250.050.050.040.040.04--
Nov 20, 20250.050.050.040.040.04-14.58%7,000
Nov 19, 20250.050.050.050.050.05-1.03%1,500
Nov 18, 20250.050.050.050.050.05-1.02%7,000
Nov 17, 20250.050.050.050.050.052.08%14,583
Nov 14, 20250.050.050.050.050.05-4.00%-
Nov 13, 20250.050.050.050.050.05-26.47%-
Nov 12, 20250.060.070.060.070.0730.77%30
Nov 11, 20250.050.050.050.050.052.97%-
Nov 10, 20250.050.070.050.050.05-27.34%1,500
Nov 7, 20250.050.070.050.070.0757.95%10,000
Nov 6, 20250.040.040.040.040.04--
Nov 5, 20250.040.040.040.040.041.15%-
Nov 4, 20250.040.040.040.040.04-30.95%-
Nov 3, 20250.060.060.060.060.067.69%5,000
Oct 31, 20250.060.060.060.060.06-2.50%-
Oct 30, 20250.060.060.060.060.06-9.09%-
Oct 29, 20250.060.070.060.070.0710.92%-
Oct 28, 20250.060.060.060.060.06--
Oct 27, 20250.060.060.060.060.06-15.00%-
Oct 24, 20250.050.070.050.070.0747.37%5,200
Oct 23, 20250.040.050.040.050.0515.85%-
Oct 22, 20250.040.040.040.040.04-9.89%-
Oct 21, 20250.050.050.050.050.057.06%-
Oct 20, 20250.040.040.040.040.043.66%-
Oct 17, 20250.050.050.040.040.04-18.00%16,000
Oct 16, 20250.050.050.050.050.05--
Oct 15, 20250.050.050.050.050.05--
Oct 14, 20250.050.050.050.050.05--
Oct 13, 20250.050.050.050.050.05-0.99%-
Oct 10, 20250.050.050.050.050.05-4.72%24,153
Oct 9, 20250.050.060.050.050.056.00%278,600
Oct 8, 20250.050.050.050.050.05-9.09%-
Oct 7, 20250.060.060.060.060.06-24.14%-
Oct 6, 20250.050.070.050.070.0733.03%67,056
Oct 3, 20250.050.050.050.050.052.83%-
Oct 2, 20250.060.060.050.050.05-7.02%14,880
Oct 1, 20250.060.080.060.060.06-28.75%25,100
Sep 30, 20250.080.080.080.080.0828.00%33,000
Sep 29, 20250.050.070.050.060.0623.76%17,500
Sep 26, 20250.050.050.050.050.0526.25%-
Sep 25, 20250.040.040.040.040.04-2.44%-
Sep 24, 20250.040.040.040.040.0417.14%-
Sep 23, 20250.040.060.040.040.04-40.68%11,000
Sep 22, 20250.040.060.040.060.0618.00%14,000
Sep 19, 20250.050.050.050.050.0525.00%10,000
Sep 18, 20250.040.040.040.040.04-32.20%-
Sep 17, 20250.060.060.060.060.0618.00%10,000
Sep 16, 20250.050.050.050.050.05-17.36%7,000
Sep 15, 20250.050.070.050.060.0645.78%10,000
Sep 12, 20250.050.050.040.040.041.22%-
Sep 11, 20250.050.050.040.040.04-7.87%-
Sep 10, 20250.050.050.040.040.04-11.88%-
Sep 9, 20250.050.050.050.050.05-2.88%9,090
Sep 8, 20250.050.050.050.050.05-0.95%-
Sep 5, 20250.050.050.050.050.05--
Sep 4, 20250.050.050.050.050.0531.25%-
Sep 3, 20250.040.040.040.040.04-4.76%29,500
Sep 2, 20250.040.040.040.040.04-4.55%-
Sep 1, 20250.040.040.040.040.04-8.33%4,000
Aug 29, 20250.040.050.040.050.0510.34%-
Aug 28, 20250.040.040.040.040.04--
Aug 27, 20250.040.040.040.040.04-13.00%-
Aug 26, 20250.040.050.040.050.05-28.06%2,000
Aug 25, 20250.040.070.040.070.0756.18%900
Aug 22, 20250.040.040.040.040.0411.25%-
Aug 21, 20250.040.040.040.040.04-26.61%-
Aug 20, 20250.050.050.050.050.053.81%6,700
Aug 19, 20250.050.050.050.050.05-19.23%-
Aug 18, 20250.070.080.070.070.07-14.47%33,500
Aug 15, 20250.070.080.070.080.0816.92%15,385
Aug 14, 20250.070.070.070.070.07-4.41%-
Aug 13, 20250.070.070.070.070.07-0.73%-
Aug 12, 20250.070.070.070.070.07-132,000
Aug 11, 20250.070.070.070.070.07--
Aug 8, 20250.070.070.070.070.07-10.46%-
Aug 7, 20250.070.080.070.080.086.25%4,270
Aug 6, 20250.070.070.070.070.07-18.64%-
Aug 5, 20250.090.090.090.090.09-10.61%16,883
Aug 4, 20250.100.100.100.100.1028.57%30,000
Aug 1, 20250.080.080.080.080.08-20.21%12,000
Jul 31, 20250.080.100.080.100.1019.88%42,000
Jul 30, 20250.100.110.070.080.08-33.47%45,128
Jul 29, 20250.090.120.090.120.1226.04%299,200
Jul 28, 20250.080.100.080.100.1014.97%21,600
Jul 25, 20250.070.080.070.080.081.83%1,000
Jul 24, 20250.070.080.070.080.0826.15%17,500
Jul 23, 20250.070.070.070.070.07-22.62%-
Jul 22, 20250.070.080.070.080.0829.23%13,000
Jul 21, 20250.070.070.070.070.07-12.16%-