Skip to main content
Coast Copper Corp. (TSXV:COCO)
Canada flag Canada · Delayed Price · Currency is CAD
0.175
-0.005 (-2.78%)
Apr 29, 2026, 10:28 AM EST

Coast Copper Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.180.180.180.18--2.78%25,286
Apr 28, 20260.180.180.180.180.18-4,125
Apr 27, 20260.180.180.180.180.182.86%6,630
Apr 24, 20260.180.180.180.180.18-277,400
Apr 23, 20260.180.180.180.180.18-12,842
Apr 22, 20260.190.190.180.180.18-7.89%56,008
Apr 20, 20260.180.190.180.190.19-12,817
Apr 17, 20260.180.190.180.190.198.57%44,921
Apr 16, 20260.180.180.180.180.18-2.78%2,680
Apr 15, 20260.180.180.180.180.185.88%506
Apr 14, 20260.190.190.170.170.17-2.86%56,320
Apr 10, 20260.180.180.180.180.182.94%11,500
Apr 9, 20260.170.170.170.170.17-5.56%2,012
Apr 8, 20260.200.200.180.180.18-5.26%45,697
Apr 7, 20260.190.190.190.190.19-2.56%1,154
Apr 6, 20260.200.200.200.200.20-3,491
Apr 2, 20260.190.200.190.200.205.41%3,200
Apr 1, 20260.180.190.180.190.192.78%16,982
Mar 31, 20260.180.180.170.180.189.09%13,843
Mar 30, 20260.180.180.170.170.17-5.71%12,052
Mar 27, 20260.180.180.180.180.189.37%65,258
Mar 26, 20260.170.180.160.160.16-8.57%87,676
Mar 25, 20260.190.190.180.180.182.94%51,350
Mar 24, 20260.180.180.170.170.17-5.56%98,861
Mar 23, 20260.170.190.170.180.18-152,828
Mar 20, 20260.180.180.180.180.18-2.70%34,088
Mar 19, 20260.190.190.170.190.19-7.50%192,659
Mar 18, 20260.220.220.200.200.20-6.98%62,757
Mar 17, 20260.210.230.210.220.224.88%204,285
Mar 16, 20260.210.220.210.210.212.50%71,066
Mar 13, 20260.190.210.190.200.208.11%114,375
Mar 12, 20260.190.190.190.190.19-16,006
Mar 11, 20260.180.190.180.190.192.78%3,504
Mar 10, 20260.190.190.180.180.18-7,747
Mar 9, 20260.170.180.170.180.185.88%34,700
Mar 6, 20260.170.180.170.170.17-12,866
Mar 5, 20260.200.200.170.170.17-12.82%110,610
Mar 4, 20260.200.200.200.200.202.63%15,487
Mar 3, 20260.210.210.170.190.19-2.56%3,650
Mar 2, 20260.200.200.180.200.20-4.88%95,034
Feb 27, 20260.190.220.190.210.217.89%268,580
Feb 26, 20260.190.200.180.190.192.70%54,821
Feb 25, 20260.190.190.170.190.192.78%107,337
Feb 24, 20260.190.190.180.180.18-5.26%41,770
Feb 23, 20260.180.200.180.190.1911.76%514,989
Feb 20, 20260.180.180.170.170.17-47,000
Feb 19, 20260.180.180.170.170.17-2.86%112,200
Feb 18, 20260.160.180.150.180.189.37%246,260
Feb 17, 20260.180.180.130.160.16-5.88%173,847
Feb 13, 20260.170.170.170.170.17-2.86%2,968
Feb 12, 20260.160.180.160.180.189.37%144,121
Feb 11, 20260.160.160.150.160.166.67%370,514
Feb 10, 20260.180.180.150.150.15-3.23%150,711
Feb 9, 20260.160.180.160.160.16-11.43%98,687
Feb 6, 20260.180.180.170.180.182.94%96,189
Feb 5, 20260.170.170.160.170.176.25%94,498
Feb 4, 20260.180.180.160.160.16-11.11%29,014
Feb 3, 20260.180.180.180.180.18-5.26%71,724
Feb 2, 20260.170.190.150.190.198.57%89,110
Jan 30, 20260.170.180.170.180.18-150,448
Jan 29, 20260.210.210.180.180.18-14.63%323,744
Jan 28, 20260.220.220.190.210.21-6.82%286,328
Jan 27, 20260.260.260.210.220.22-12.00%285,213
Jan 26, 20260.250.270.230.250.2511.11%212,532
Jan 23, 20260.240.240.220.230.23-6.25%199,796
Jan 22, 20260.210.260.190.240.2420.00%222,470
Jan 21, 20260.250.250.180.200.20-13.04%236,534
Jan 20, 20260.210.280.210.230.239.52%398,822
Jan 19, 20260.210.210.200.210.217.69%66,182
Jan 16, 20260.180.210.170.200.2011.43%291,592
Jan 15, 20260.140.190.140.180.1829.63%777,303
Jan 14, 20260.130.140.130.140.143.85%258,263
Jan 13, 20260.130.140.130.130.134.00%112,068
Jan 12, 20260.130.130.130.130.138.70%40,680
Jan 9, 20260.120.140.120.120.12-394,900
Jan 8, 20260.100.120.100.120.129.52%22,593
Jan 7, 20260.110.110.110.110.11-4.55%43,613
Jan 6, 20260.120.120.110.110.1110.00%6,621
Jan 5, 20260.120.120.100.100.10-16.67%140,317
Jan 2, 20260.110.120.110.120.129.09%44,439
Dec 31, 20250.110.110.080.110.11-12.00%897,655
Dec 30, 20250.120.130.110.130.134.17%516,020
Dec 29, 20250.110.120.110.120.129.09%75,583
Dec 24, 20250.110.110.110.110.114.76%44,000
Dec 23, 20250.100.110.100.110.115.00%31,500
Dec 22, 20250.100.100.100.100.10-2,501
Dec 19, 20250.100.100.100.100.10-17,500
Dec 18, 20250.100.100.100.100.1011.11%79,300
Dec 17, 20250.090.090.090.090.09-75,000
Dec 16, 20250.110.110.090.090.09-10.00%83,115
Dec 15, 20250.110.110.090.100.10-57,100
Dec 12, 20250.110.110.100.100.10-16.67%102,462
Dec 11, 20250.090.120.090.120.1250.00%187,000
Dec 10, 20250.080.080.080.080.08-11.11%5,000
Dec 5, 20250.090.090.090.090.09-15,700
Dec 1, 20250.090.090.090.090.095.88%6,037
Nov 27, 20250.090.090.090.090.096.25%7,000
Nov 25, 20250.080.080.080.080.086.67%51,000
Nov 21, 20250.080.080.080.080.08-5,100
Nov 20, 20250.080.080.080.080.08-23,129