Skip to main content
Cerro de Pasco Resources Inc. (TSXV:CDPR)
Canada flag Canada · Delayed Price · Currency is CAD
0.465
-0.005 (-1.06%)
Dec 5, 2025, 9:39 AM EST

Cerro de Pasco Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.470.470.450.470.47-1.06%723,096
Dec 3, 20250.470.480.460.470.472.73%727,098
Dec 2, 20250.470.470.450.460.46-0.54%189,982
Dec 1, 20250.470.470.450.460.46-2.13%1,034,316
Nov 28, 20250.480.490.460.470.471.08%2,122,492
Nov 27, 20250.450.470.450.470.473.33%247,092
Nov 26, 20250.470.480.440.450.45-3.23%1,397,471
Nov 25, 20250.470.470.460.470.47-1.06%310,724
Nov 24, 20250.450.480.450.470.475.62%480,664
Nov 21, 20250.450.460.440.450.45-1.11%476,242
Nov 20, 20250.470.470.440.450.45-2.17%640,679
Nov 19, 20250.450.480.450.460.461.10%1,061,396
Nov 18, 20250.470.470.440.460.46-1.09%603,234
Nov 17, 20250.460.480.460.460.46-1.08%286,447
Nov 14, 20250.470.480.460.470.47-3.12%579,548
Nov 13, 20250.510.510.470.480.48-3.52%778,630
Nov 12, 20250.470.500.470.500.508.15%781,950
Nov 11, 20250.460.470.450.460.46-0.54%382,024
Nov 10, 20250.460.490.460.460.461.65%1,042,978
Nov 7, 20250.420.460.420.460.468.33%1,301,732
Nov 6, 20250.450.450.420.420.42-6.67%431,734
Nov 5, 20250.430.450.430.450.455.88%367,696
Nov 4, 20250.440.440.420.430.43-5.56%1,070,647
Nov 3, 20250.480.480.450.450.45-6.25%596,906
Oct 31, 20250.480.490.470.480.48-594,766
Oct 30, 20250.470.480.460.480.483.23%214,616
Oct 29, 20250.460.470.460.470.473.33%306,791
Oct 28, 20250.460.480.450.450.45-234,566
Oct 27, 20250.460.460.440.450.45-6.25%408,704
Oct 24, 20250.470.480.470.480.482.13%327,571
Oct 23, 20250.480.480.470.470.47-202,384
Oct 22, 20250.470.480.450.470.47-450,707
Oct 21, 20250.490.490.440.470.47-9.62%4,051,807
Oct 20, 20250.520.530.510.520.52-552,658
Oct 17, 20250.540.540.500.520.52-4.59%1,063,666
Oct 16, 20250.500.600.500.550.556.86%3,329,289
Oct 15, 20250.510.520.500.510.513.03%2,021,432
Oct 14, 20250.480.510.470.500.502.06%4,362,598
Oct 10, 20250.520.520.480.490.49-3.00%1,039,739
Oct 9, 20250.540.540.500.500.50-3.85%908,792
Oct 8, 20250.510.540.510.520.524.00%807,439
Oct 7, 20250.510.520.500.500.50-1.96%527,829
Oct 6, 20250.490.520.490.510.514.08%1,089,812
Oct 3, 20250.500.520.490.490.49-475,325
Oct 2, 20250.510.520.490.490.49-5.77%736,499
Oct 1, 20250.520.530.500.520.524.00%367,599
Sep 30, 20250.530.530.500.500.50-5.66%464,153
Sep 29, 20250.550.580.530.530.53-1.85%871,325
Sep 26, 20250.500.540.490.540.545.88%1,716,470
Sep 25, 20250.480.510.480.510.514.08%608,314
Sep 24, 20250.500.510.480.490.491.03%624,833
Sep 23, 20250.500.500.480.490.49-3.00%672,402
Sep 22, 20250.490.510.480.500.505.26%1,014,321
Sep 19, 20250.460.480.460.480.482.15%510,782
Sep 18, 20250.460.480.460.470.471.09%437,018
Sep 17, 20250.460.470.450.460.461.10%336,330
Sep 16, 20250.470.470.450.460.46-3.70%910,376
Sep 15, 20250.490.490.470.470.47-2.58%425,397
Sep 12, 20250.490.500.480.490.49-306,949
Sep 11, 20250.480.500.480.490.492.11%284,801
Sep 10, 20250.490.500.480.480.48-3.06%226,641
Sep 9, 20250.500.510.480.490.49-2.00%620,559
Sep 8, 20250.520.540.500.500.50-1.96%607,794
Sep 5, 20250.500.540.490.510.515.15%863,995
Sep 4, 20250.510.510.480.490.49-3.00%414,010
Sep 3, 20250.470.540.470.500.508.70%1,158,094
Sep 2, 20250.470.480.450.460.462.22%766,162
Aug 29, 20250.430.470.430.450.454.65%285,490
Aug 28, 20250.430.440.430.430.43-195,647
Aug 27, 20250.450.450.430.430.43-4.44%476,402
Aug 26, 20250.450.450.430.450.452.86%665,815
Aug 25, 20250.450.450.440.440.44-2.78%515,698
Aug 22, 20250.440.480.440.450.45-952,740
Aug 21, 20250.440.450.430.450.451.12%382,511
Aug 20, 20250.440.450.440.450.451.14%248,995
Aug 19, 20250.460.480.440.440.44-7.37%585,874
Aug 18, 20250.480.480.460.480.481.06%868,675
Aug 15, 20250.460.470.450.470.473.30%169,730
Aug 14, 20250.450.460.440.460.46-391,043
Aug 13, 20250.460.460.440.460.46-240,074
Aug 12, 20250.480.480.440.460.46-3.19%763,951
Aug 11, 20250.470.500.470.470.47-5.05%429,979
Aug 8, 20250.500.510.490.500.50-363,147
Aug 7, 20250.500.510.490.500.50-0.50%594,731
Aug 6, 20250.500.510.490.500.50-0.50%388,277
Aug 5, 20250.490.500.490.500.503.63%538,246
Aug 1, 20250.450.480.450.480.488.43%376,647
Jul 31, 20250.440.460.430.450.45-435,502
Jul 30, 20250.480.480.440.450.45-6.32%1,033,512
Jul 29, 20250.480.490.470.480.48-1.04%553,702
Jul 28, 20250.500.500.470.480.48-4.00%377,457
Jul 25, 20250.520.530.490.500.50-2.91%605,460
Jul 24, 20250.520.520.500.520.52-2.83%207,081
Jul 23, 20250.530.530.500.530.53-313,950
Jul 22, 20250.530.540.530.530.53-1.85%243,119
Jul 21, 20250.520.540.510.540.548.00%439,946
Jul 18, 20250.500.510.500.500.502.04%297,783
Jul 17, 20250.500.510.480.490.49-3.92%958,383
Jul 16, 20250.520.530.500.510.51-3.77%610,312
Jul 15, 20250.540.540.510.530.53-271,317