Skip to main content
US Copper Corp. (TSXV:USCU)
Canada flag Canada · Delayed Price · Currency is CAD
0.285
-0.015 (-5.00%)
Mar 9, 2026, 3:59 PM EST

US Copper Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.300.300.270.290.29-5.00%119,204
Mar 6, 20260.250.300.250.300.3020.00%358,316
Mar 5, 20260.260.270.230.250.25-1.96%731,635
Mar 4, 20260.260.270.260.260.26-205,142
Mar 3, 20260.290.290.260.260.26-10.53%199,072
Mar 2, 20260.300.310.270.290.291.79%725,644
Feb 27, 20260.250.320.250.280.2816.67%2,172,429
Feb 26, 20260.260.260.240.240.24-9.43%613,362
Feb 25, 20260.270.270.240.270.27-3.64%1,258,321
Feb 24, 20260.210.420.210.280.2896.43%10,537,150
Feb 23, 20260.140.150.130.140.14-511,420
Feb 20, 20260.140.140.140.140.147.69%223,456
Feb 19, 20260.140.140.130.130.13-7.14%295,254
Feb 18, 20260.150.150.140.140.14-6.67%324,708
Feb 17, 20260.160.160.150.150.15-78,570
Feb 13, 20260.160.170.140.150.15-14.29%1,175,579
Feb 12, 20260.190.200.180.180.18-7.89%297,348
Feb 11, 20260.160.200.160.190.1918.75%1,093,774
Feb 10, 20260.150.170.150.160.166.67%263,236
Feb 9, 20260.150.150.140.150.153.45%120,761
Feb 6, 20260.140.150.130.150.1516.00%59,912
Feb 5, 20260.130.130.120.130.13-10.71%309,397
Feb 4, 20260.160.160.130.140.14-6.67%477,650
Feb 3, 20260.160.160.140.150.153.45%73,090
Feb 2, 20260.160.160.140.150.15-6.45%98,438
Jan 30, 20260.180.180.150.160.16-13.89%827,631
Jan 29, 20260.190.200.170.180.182.86%404,339
Jan 28, 20260.170.180.170.180.18-2.78%343,412
Jan 27, 20260.200.200.180.180.18-6.49%1,084,609
Jan 26, 20260.220.240.190.190.19-12.50%1,461,029
Jan 23, 20260.180.230.170.220.2233.33%1,161,344
Jan 22, 20260.190.190.160.170.17-8.33%271,493
Jan 21, 20260.200.200.170.180.18-5.26%178,455
Jan 20, 20260.190.210.190.190.19-238,332
Jan 19, 20260.200.200.190.190.19-258,175
Jan 16, 20260.190.230.180.190.192.70%1,508,170
Jan 15, 20260.170.190.170.190.1919.35%547,309
Jan 14, 20260.180.180.160.160.16-11.43%92,005
Jan 13, 20260.170.180.170.180.18-2.78%89,124
Jan 12, 20260.180.180.170.180.185.88%160,948
Jan 9, 20260.160.190.160.170.179.68%895,598
Jan 8, 20260.180.180.140.160.16-11.43%446,693
Jan 7, 20260.180.180.170.180.18-2.78%126,165
Jan 6, 20260.180.180.180.180.189.09%290,918
Jan 5, 20260.200.200.170.170.17-8.33%559,955
Jan 2, 20260.160.200.160.180.189.09%828,939
Dec 31, 20250.160.180.160.170.176.45%544,259
Dec 30, 20250.150.160.140.160.163.33%273,538
Dec 29, 20250.140.150.140.150.1515.38%172,054
Dec 24, 20250.140.140.130.130.13-3.70%10,500
Dec 23, 20250.140.140.140.140.14-3.57%107,863
Dec 22, 20250.160.160.130.140.14-9.68%204,533
Dec 19, 20250.120.160.110.160.1634.78%1,071,603
Dec 18, 20250.140.150.110.120.12-14.81%393,071
Dec 17, 20250.100.140.100.140.1442.11%1,567,674
Dec 16, 20250.100.100.090.100.10-5.00%220,510
Dec 15, 20250.100.110.100.100.1011.11%323,673
Dec 12, 20250.080.100.080.090.0912.50%1,031,805
Dec 11, 20250.080.090.080.080.08-5.88%222,001
Dec 10, 20250.090.090.090.090.09-35,626
Dec 9, 20250.090.090.090.090.09-5.56%75,500
Dec 8, 20250.090.090.090.090.09-10,267
Dec 4, 20250.090.090.090.090.09-39,439
Dec 3, 20250.080.090.080.090.09-33,190
Dec 2, 20250.090.090.090.090.095.88%88,227
Dec 1, 20250.090.090.080.090.096.25%227,375
Nov 28, 20250.070.080.070.080.086.67%205,400
Nov 27, 20250.080.080.070.080.08-45,114
Nov 26, 20250.080.080.070.080.08-161,030
Nov 25, 20250.080.080.080.080.08-130,595
Nov 24, 20250.080.080.080.080.08-51,120
Nov 21, 20250.090.090.080.080.08-6.25%183,829
Nov 20, 20250.080.080.080.080.08-32,001
Nov 19, 20250.080.080.080.080.08-46,800
Nov 18, 20250.080.080.080.080.08-165,312
Nov 17, 20250.090.090.080.080.08-20.00%582,038
Nov 14, 20250.090.100.090.100.105.26%397,184
Nov 13, 20250.100.100.100.100.10-31,100
Nov 12, 20250.100.100.100.100.10-9.52%12,757
Nov 11, 20250.110.110.110.110.115.00%11,000
Nov 10, 20250.100.100.100.100.10-65,500
Nov 7, 20250.100.100.100.100.1011.11%68,000
Nov 6, 20250.100.100.090.090.09-5.26%208,600
Nov 5, 20250.100.100.100.100.10-36,278
Nov 4, 20250.110.110.100.100.10-9.52%282,822
Nov 3, 20250.110.120.110.110.11-8.70%151,225
Oct 31, 20250.110.120.110.120.124.55%123,178
Oct 30, 20250.120.120.110.110.11-8.33%387,194
Oct 29, 20250.120.130.110.120.124.35%562,590
Oct 28, 20250.130.130.120.120.12-110,635
Oct 27, 20250.120.130.110.120.124.55%826,197
Oct 24, 20250.120.130.110.110.114.76%822,795
Oct 23, 20250.090.120.090.110.1131.25%865,979
Oct 22, 20250.090.090.080.080.08-5.88%100,000
Oct 21, 20250.090.090.080.090.09-5.56%150,845
Oct 20, 20250.090.090.090.090.095.88%55,523
Oct 17, 20250.090.090.090.090.09-85,000
Oct 16, 20250.100.100.090.090.09-10.53%203,903
Oct 15, 20250.100.100.090.100.10-327,100
Oct 14, 20250.100.100.090.100.105.56%83,715