UK markets closed

CopAur Minerals Inc. (COPAF)

OTC Markets OTCQX - OTC Markets OTCQX Delayed price. Currency in USD
Add to watchlist
0.15000.0000 (0.00%)
At close: 11:09AM EDT
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20240.14230.14230.13000.13510.13516,929
20 Jun 20240.14860.14860.14860.14860.14861,000
18 Jun 20240.14000.15000.14000.15000.150014,000
17 Jun 20240.14000.14510.14000.14510.14517,003
14 Jun 20240.13570.14530.13570.14000.140018,000
13 Jun 20240.14000.14000.14000.14000.1400-
12 Jun 20240.14000.14000.14000.14000.14003,377
11 Jun 20240.13290.15000.13290.14280.142845,700
10 Jun 20240.13080.13240.12810.13100.131018,900
07 Jun 20240.14000.14000.14000.14000.14008,200
06 Jun 20240.15000.15000.15000.15000.15001,000
05 Jun 20240.14610.15000.14610.14720.147231,000
04 Jun 20240.14990.14990.14570.14570.145714,100
03 Jun 20240.15500.15500.15000.15000.15006,201
31 May 20240.16240.16240.16150.16150.161510,500
30 May 20240.15190.15190.15100.15100.15109,828
29 May 20240.16420.16570.16000.16570.165719,550
28 May 20240.16390.16500.15140.15140.151425,750
24 May 20240.16990.16990.15230.16950.169510,400
23 May 20240.15930.15930.15560.15800.158014,563
22 May 20240.16710.16710.16710.16710.1671-
21 May 20240.18050.18050.16710.16710.167127,442
20 May 20240.18850.19250.16000.17750.177599,031
17 May 20240.19670.19900.18500.18910.1891121,897
16 May 20240.19530.21900.19530.20690.2069129,329
15 May 20240.19630.19920.19000.19920.199239,150
14 May 20240.18600.20000.18600.19520.195223,530
13 May 20240.19770.19770.19570.19570.19572,854
10 May 20240.19000.19000.18580.18630.18639,105
09 May 20240.19830.19830.18680.18680.186837,200
08 May 20240.17600.19700.17600.19700.19701,552
07 May 20240.20550.20550.20550.20550.205555,000
06 May 20240.21300.21300.20980.21000.210049,500
03 May 20240.21600.22120.21300.21300.2130168,334
02 May 20240.21180.21600.20700.21600.2160182,000
01 May 20240.21970.21970.21850.21850.218552,065
30 Apr 20240.18450.21090.18450.20650.2065181,600
29 Apr 20240.19000.20000.18650.19800.1980138,312
26 Apr 20240.19300.19300.18890.18990.189976,000
25 Apr 20240.18450.19110.18450.18910.1891101,033
24 Apr 20240.17930.17930.17600.17600.176015,000
23 Apr 20240.17260.17260.17260.17260.172610,000
22 Apr 20240.18000.18000.18000.18000.180027,000
19 Apr 20240.18420.18420.18420.18420.18423,500
18 Apr 20240.18580.18580.18580.18580.185811,000
17 Apr 20240.19100.19100.19090.19090.190911,100
16 Apr 20240.18210.19050.18000.18800.188034,500
15 Apr 20240.20400.20400.18010.18010.18019,570
12 Apr 20240.18990.19890.18330.19160.191615,250
11 Apr 20240.21300.21300.18380.18630.186325,336
10 Apr 20240.20300.20300.18120.18910.189154,526
09 Apr 20240.22450.22860.20110.20280.2028247,780
08 Apr 20240.20860.20860.19560.19560.195612,500
05 Apr 20240.21930.22340.21400.22340.223479,500
04 Apr 20240.21160.21510.20890.20890.208933,500
03 Apr 20240.18890.21570.18750.20970.2097102,731
02 Apr 20240.18000.19350.18000.19350.1935106,611
01 Apr 20240.16500.18530.16230.18530.1853172,950
28 Mar 20240.15840.16550.15840.16550.165536,245
27 Mar 20240.14550.15070.14550.15070.150710,305
26 Mar 20240.16350.16350.14480.14480.144819,400
25 Mar 20240.17000.17480.17000.17000.1700104,350
22 Mar 20240.18000.18000.17000.17000.170013,300
21 Mar 20240.16090.17680.16090.17680.176868,000
20 Mar 20240.14840.14840.14840.14840.1484-
19 Mar 20240.16650.16650.14840.14840.14847,800
18 Mar 20240.16870.16870.16260.16650.166541,700
15 Mar 20240.15960.16890.15960.16890.168932,894
14 Mar 20240.15000.17260.14960.16550.1655114,920
13 Mar 20240.15470.16300.14070.14190.1419162,034
12 Mar 20240.15000.15000.15000.15000.15008,000
11 Mar 20240.17700.17700.15320.15320.153246,810
08 Mar 20240.16770.16850.16770.16850.16853,405
07 Mar 20240.16900.17570.16440.17210.172118,189
06 Mar 20240.16830.18350.16090.16700.167034,930
05 Mar 20240.16000.16000.16000.16000.16006,000
04 Mar 20240.16670.19900.15340.15530.155362,627
01 Mar 20240.14900.16300.14900.16300.163056,698
29 Feb 20240.14500.14500.14040.14090.140926,182
28 Feb 20240.14130.15000.13650.13650.13658,350
27 Feb 20240.15000.15000.13930.14140.141441,801
26 Feb 20240.15050.15290.13940.15000.150020,800
23 Feb 20240.14000.15430.14000.14570.145755,200
22 Feb 20240.15310.15310.14550.15120.1512102,055
21 Feb 20240.15740.15850.15380.15600.156023,238
20 Feb 20240.16010.16010.16010.16010.1601-
16 Feb 20240.16500.17100.15440.16010.160187,021
15 Feb 20240.17000.17000.17000.17000.170015,250
14 Feb 20240.16500.16500.16020.16020.160238,750
13 Feb 20240.16700.16700.16700.16700.16703,000
12 Feb 20240.18000.18000.17500.17720.17724,155
09 Feb 20240.17300.17850.17300.17850.178511,188
08 Feb 20240.17080.17700.16800.17700.177022,800
07 Feb 20240.18070.18070.18070.18070.1807100
06 Feb 20240.18280.18500.18030.18500.185022,578
05 Feb 20240.18910.18910.18540.18540.18546,250
02 Feb 20240.18520.18520.18520.18520.1852-
01 Feb 20240.18520.18520.18520.18520.1852-
31 Jan 20240.19000.19000.18520.18520.185233,168
30 Jan 20240.18890.19400.18500.18500.185021,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...