Canadian Sec - Delayed Quote
CAD
Copper One Resources Corp. (CEXY.CN)
0.3500
-0.0550
(-13.58%)
At close: October 30 at 3:48:55 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
0.4250
0.4250
0.3500
0.3500
0.3500
266,744
Oct 29, 2026
0.4250
0.4300
0.4050
0.4050
0.4050
170,881
Oct 28, 2026
0.4400
0.4400
0.4100
0.4200
0.4200
62,286
Oct 27, 2026
0.4300
0.4500
0.4100
0.4300
0.4300
121,863
Oct 26, 2026
0.4000
0.4250
0.4000
0.4250
0.4250
101,709
Oct 23, 2026
0.4450
0.4450
0.3900
0.3950
0.3950
61,585
Oct 22, 2026
0.4300
0.4550
0.4200
0.4200
0.4200
55,490
Oct 21, 2026
0.4550
0.4550
0.4400
0.4450
0.4450
131,613
Oct 20, 2026
0.5200
0.5200
0.4600
0.4600
0.4600
12,150
Oct 19, 2026
0.5200
0.5200
0.4800
0.4850
0.4850
66,475
Oct 16, 2026
0.5200
0.5300
0.4850
0.5000
0.5000
28,235
Oct 15, 2026
0.5300
0.5300
0.4900
0.5300
0.5300
10,000
Oct 14, 2026
0.5100
0.5500
0.4900
0.4900
0.4900
78,980
Oct 13, 2026
0.4900
0.5000
0.4700
0.4950
0.4950
58,242
Oct 9, 2026
0.5500
0.5500
0.5100
0.5100
0.5100
14,750
Oct 8, 2026
0.4300
0.5500
0.4300
0.5300
0.5300
106,921
Oct 7, 2026
0.4900
0.4900
0.4050
0.4500
0.4500
100,875
Oct 6, 2026
0.4950
0.4950
0.4800
0.4800
0.4800
11,772
Oct 5, 2026
0.5200
0.5200
0.4800
0.4950
0.4950
24,012
Oct 2, 2026
0.5800
0.5800
0.5100
0.5200
0.5200
82,626
Oct 1, 2026
0.5700
0.5900
0.5200
0.5400
0.5400
47,650
Sep 30, 2026
0.5900
0.5900
0.5500
0.5600
0.5600
55,705
Sep 29, 2026
0.6000
0.6000
0.5700
0.5900
0.5900
50,279
Sep 28, 2026
0.5900
0.6000
0.5900
0.6000
0.6000
21,499
Sep 25, 2026
0.6000
0.6000
0.5700
0.6000
0.6000
41,924
Sep 24, 2026
0.5800
0.5900
0.5600
0.5900
0.5900
102,243
Sep 23, 2026
0.6400
0.6400
0.5700
0.5900
0.5900
131,596
Sep 22, 2026
0.6200
0.6500
0.5800
0.6000
0.6000
211,433
Sep 21, 2026
0.6000
0.6600
0.6000
0.6000
0.6000
230,557
Sep 18, 2026
0.6000
0.6000
0.5700
0.5700
0.5700
31,576
Sep 17, 2026
0.5900
0.5900
0.5800
0.5800
0.5800
57,209
Sep 16, 2026
0.6000
0.6200
0.6000
0.6000
0.6000
40,561
Sep 15, 2026
0.6000
0.6200
0.6000
0.6000
0.6000
61,200
Sep 14, 2026
0.5800
0.6500
0.5800
0.6000
0.6000
118,350
Sep 11, 2026
0.6600
0.6900
0.6200
0.6200
0.6200
224,834
Sep 10, 2026
0.7200
0.7300
0.6400
0.6600
0.6600
253,787
Sep 9, 2026
0.6700
0.7400
0.6700
0.7000
0.7000
486,281
Sep 8, 2026
0.5900
0.6900
0.5800
0.6600
0.6600
752,540
Sep 4, 2026
0.5500
0.5800
0.5500
0.5700
0.5700
62,404
Sep 3, 2026
0.4800
0.5400
0.4750
0.5300
0.5300
81,200
Sep 2, 2026
0.5300
0.5300
0.4650
0.4750
0.4750
41,102
Sep 1, 2026
0.4550
0.5100
0.4450
0.5100
0.5100
204,790
Aug 31, 2026
0.4800
0.4800
0.4400
0.4450
0.4450
74,421
Aug 28, 2026
0.4450
0.4800
0.4450
0.4525
0.4525
67,387
Aug 27, 2026
0.4950
0.4950
0.4500
0.4500
0.4500
11,150
Aug 26, 2026
0.4900
0.4900
0.4600
0.4600
0.4600
56,450
Aug 25, 2026
0.5100
0.5600
0.5100
0.5300
0.5300
392,605
Aug 24, 2026
0.5200
0.5200
0.4700
0.4700
0.4700
165,997
Aug 21, 2026
0.4550
0.4700
0.4500
0.4700
0.4700
153,950
Aug 20, 2026
0.4200
0.4550
0.4200
0.4550
0.4550
118,730
Aug 19, 2026
0.4050
0.4100
0.4050
0.4100
0.4100
10,000
Aug 18, 2026
0.4350
0.4350
0.4050
0.4050
0.4050
27,700
Aug 17, 2026
0.4100
0.4450
0.4100
0.4400
0.4400
24,630
Aug 14, 2026
0.4200
0.4300
0.4100
0.4150
0.4150
103,386
Aug 13, 2026
0.4000
0.4550
0.4000
0.4100
0.4100
91,725
Aug 12, 2026
0.4200
0.4600
0.3900
0.4600
0.4600
110,729
Aug 11, 2026
0.4700
0.4700
0.4250
0.4400
0.4400
86,632
Aug 10, 2026
0.4550
0.4700
0.4450
0.4700
0.4700
35,594
Aug 7, 2026
0.4600
0.4600
0.4550
0.4550
0.4550
11,301
Aug 6, 2026
0.4400
0.4650
0.4250
0.4250
0.4250
115,805
Aug 5, 2026
0.4450
0.4450
0.4200
0.4200
0.4200
104,337
Aug 4, 2026
0.4450
0.4500
0.4300
0.4450
0.4450
39,614
Jul 31, 2026
0.4500
0.4650
0.4300
0.4300
0.4300
50,987
Jul 30, 2026
0.4050
0.4700
0.4050
0.4700
0.4700
72,481
Jul 29, 2026
0.4400
0.4600
0.4000
0.4500
0.4500
59,860
Jul 28, 2026
0.4850
0.4850
0.4400
0.4400
0.4400
78,150
Jul 27, 2026
0.5000
0.5000
0.4800
0.4800
0.4800
56,500
Jul 24, 2026
0.4750
0.5000
0.4700
0.4950
0.4950
41,922
Jul 23, 2026
0.4800
0.4900
0.4800
0.4900
0.4900
43,000
Jul 22, 2026
0.4800
0.4800
0.4600
0.4800
0.4800
46,775
Jul 21, 2026
0.4700
0.4750
0.4600
0.4700
0.4700
36,505
Jul 20, 2026
0.5100
0.5100
0.4700
0.4950
0.4950
44,697
Jul 17, 2026
0.5200
0.5200
0.5000
0.5000
0.5000
17,569
Jul 16, 2026
0.5500
0.5600
0.5100
0.5400
0.5400
70,690
Jul 15, 2026
0.5500
0.5800
0.5500
0.5500
0.5500
91,621
Jul 14, 2026
0.5800
0.5900
0.5500
0.5500
0.5500
218,791
Jul 13, 2026
0.6000
0.6300
0.5500
0.5700
0.5700
117,778
Jul 10, 2026
0.6000
0.6100
0.5900
0.6000
0.6000
66,990
Jul 9, 2026
0.5700
0.6000
0.5700
0.6000
0.6000
41,800
Jul 8, 2026
0.6000
0.6000
0.5500
0.5600
0.5600
115,000
Jul 7, 2026
0.5900
0.6100
0.5800
0.6000
0.6000
42,447
Jul 6, 2026
0.7100
0.7400
0.5600
0.5600
0.5600
563,950
Jul 3, 2026
0.6200
0.6200
0.6200
0.6200
0.6200
5,500
Jul 2, 2026
0.5700
0.6000
0.5700
0.5900
0.5900
83,136
Jun 30, 2026
0.5400
0.5400
0.5200
0.5400
0.5400
58,101
Jun 29, 2026
0.5200
0.5400
0.5200
0.5400
0.5400
147,553
Jun 26, 2026
0.5200
0.5500
0.5000
0.5400
0.5400
53,110
Jun 25, 2026
0.5600
0.5700
0.5300
0.5400
0.5400
98,671
Jun 24, 2026
0.5700
0.6500
0.5700
0.5700
0.5700
92,090
Jun 23, 2026
0.6400
0.6400
0.5600
0.5600
0.5600
62,472
Jun 22, 2026
0.7600
0.7600
0.6000
0.6000
0.6000
160,726
Jun 19, 2026
0.6000
0.7100
0.6000
0.7000
0.7000
87,758
Jun 18, 2026
0.5700
0.5800
0.5600
0.5800
0.5800
68,945
Jun 17, 2026
0.5400
0.5700
0.5100
0.5700
0.5700
67,761
Jun 16, 2026
0.5400
0.5900
0.5400
0.5800
0.5800
31,934
Jun 15, 2026
0.5500
0.5700
0.5300
0.5500
0.5500
35,250
Jun 12, 2026
0.5500
0.5900
0.5300
0.5300
0.5300
11,502
Jun 11, 2026
0.6000
0.6000
0.5300
0.5300
0.5300
11,125
Jun 10, 2026
0.5700
0.5700
0.5700
0.5700
0.5700
2,050
Jun 9, 2026
0.6000
0.6000
0.5700
0.5700
0.5700
6,199
Jun 8, 2026
0.5600
0.5600
0.5500
0.5500
0.5500
9,082
Jun 5, 2026
0.6300
0.6300
0.5600
0.5600
0.5600
46,144
Jun 4, 2026
0.5800
0.6000
0.5700
0.5700
0.5700
4,910
Jun 3, 2026
0.5500
0.6300
0.5500
0.6300
0.6300
43,216
Jun 2, 2026
0.6200
0.6200
0.5600
0.5900
0.5900
49,510
Jun 1, 2026
0.5300
0.5500
0.5300
0.5400
0.5400
5,700
May 29, 2026
0.5600
0.5800
0.5200
0.5300
0.5300
115,625
May 28, 2026
0.6000
0.6000
0.5500
0.5900
0.5900
49,149
May 27, 2026
0.6100
0.6500
0.5800
0.6400
0.6400
26,327
May 26, 2026
0.6200
0.6800
0.6100
0.6100
0.6100
9,791
May 25, 2026
0.6600
0.6900
0.6100
0.6800
0.6800
12,904
May 22, 2026
0.6100
0.6300
0.5800
0.6300
0.6300
26,788
May 21, 2026
0.6300
0.7400
0.6100
0.6100
0.6100
46,713
May 20, 2026
0.6100
0.6300
0.6000
0.6200
0.6200
42,500
May 19, 2026
0.6900
0.6900
0.6900
0.6900
0.6900
-
May 15, 2026
0.5500
0.6900
0.5500
0.6900
0.6900
198,218
May 14, 2026
0.5000
0.5400
0.4900
0.5400
0.5400
116,826
May 13, 2026
0.5200
0.5200
0.4850
0.5000
0.5000
74,026
May 12, 2026
0.5300
0.5500
0.4700
0.5200
0.5200
236,479
May 11, 2026
0.5700
0.5900
0.5300
0.5300
0.5300
45,460
May 8, 2026
0.5400
0.5700
0.5400
0.5400
0.5400
36,490
May 7, 2026
0.5800
0.5900
0.5400
0.5400
0.5400
33,158
May 6, 2026
0.6000
0.6200
0.5500
0.5500
0.5500
52,129
May 5, 2026
0.5800
0.5900
0.5600
0.5600
0.5600
32,706
May 4, 2026
0.5900
0.6500
0.5900
0.6100
0.6100
25,143
May 1, 2026
0.6200
0.6200
0.5800
0.6200
0.6200
2,594
Apr 30, 2026
0.6000
0.6500
0.5900
0.6000
0.6000
15,625
Apr 29, 2026
1:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Apr 29, 2026
0.5700
0.6600
0.5400
0.6000
0.6000
40,504
Apr 28, 2026
0.6000
0.7000
0.6000
0.6500
0.6500
79,640
Apr 27, 2026
0.6500
0.7500
0.6500
0.6500
0.6500
135,689
Apr 24, 2026
0.6500
0.7000
0.6500
0.7000
0.7000
59,667
Apr 23, 2026
0.6500
0.7000
0.5500
0.6500
0.6500
328,350
Apr 22, 2026
0.8000
0.8000
0.7500
0.7500
0.7500
91,734
Apr 21, 2026
0.8000
0.8500
0.7500
0.8000
0.8000
105,039
Apr 20, 2026
0.8000
0.8500
0.7000
0.8000
0.8000
92,248
Apr 17, 2026
0.7000
0.8000
0.7000
0.7500
0.7500
172,523
Apr 16, 2026
0.6500
0.7500
0.6000
0.6500
0.6500
471,473
Apr 15, 2026
0.6000
0.7000
0.4500
0.6500
0.6500
891,889
Apr 14, 2026
0.5500
0.6000
0.5500
0.5500
0.5500
757,407
Apr 13, 2026
0.6000
0.6500
0.5500
0.5500
0.5500
652,587
Apr 10, 2026
0.6500
0.6500
0.6000
0.6000
0.6000
795,959
Apr 9, 2026
0.6500
0.7000
0.6000
0.6500
0.6500
478,097
Apr 8, 2026
0.7000
0.7500
0.6000
0.6500
0.6500
800,939
Apr 7, 2026
0.7500
0.7500
0.6000
0.6500
0.6500
769,013
Apr 6, 2026
0.7500
0.9000
0.7000
0.7500
0.7500
337,955
Apr 2, 2026
0.9500
0.9500
0.7000
0.8000
0.8000
1,138,564
Apr 1, 2026
1.2000
1.2500
0.9000
0.9000
0.9000
1,256,111
Mar 31, 2026
1.3000
1.5500
1.1000
1.1500
1.1500
665,521
Mar 30, 2026
1.8500
2.0500
1.2000
1.3500
1.3500
1,237,716
Mar 27, 2026
1.5500
1.7000
1.4500
1.7000
1.7000
25,615
Mar 26, 2026
1.4000
1.5000
1.4000
1.5000
1.5000
101,933
Mar 25, 2026
1.5000
1.8000
1.3500
1.3500
1.3500
632,074
Mar 24, 2026
1.7000
1.7500
1.4000
1.4500
1.4500
303,168
Mar 23, 2026
2.1000
2.2500
1.6000
1.6500
1.6500
273,461
Mar 20, 2026
2.1500
2.2000
1.9500
1.9500
1.9500
14,917
Mar 19, 2026
2.0500
2.1000
2.0500
2.1000
2.1000
2,306
Mar 18, 2026
2.2000
2.2500
2.1500
2.1500
2.1500
8,677
Mar 17, 2026
2.3000
2.3500
2.3000
2.3000
2.3000
1,897
Mar 16, 2026
2.2000
2.6000
2.2000
2.4000
2.4000
53,258
Mar 13, 2026
2.3500
2.5000
2.3500
2.4000
2.4000
23,242
Mar 12, 2026
2.3500
2.3500
2.3000
2.3000
2.3000
655
Mar 11, 2026
2.2500
2.3500
2.2500
2.3500
2.3500
2,980
Mar 10, 2026
2.3500
2.4000
2.1500
2.1500
2.1500
4,893
Mar 9, 2026
2.3000
2.3500
2.3000
2.3500
2.3500
1,204
Mar 6, 2026
2.2000
2.3000
2.1500
2.3000
2.3000
11,808
Mar 5, 2026
2.1500
2.1500
2.1000
2.1000
2.1000
4,660
Mar 4, 2026
2.1000
2.1500
2.1000
2.1500
2.1500
3,786
Mar 3, 2026
2.2000
2.3000
2.1000
2.1500
2.1500
32,891
Mar 2, 2026
2.3500
2.5000
2.3500
2.3500
2.3500
8,509
Feb 27, 2026
2.4000
2.4500
2.3000
2.4000
2.4000
9,613
Feb 26, 2026
2.1000
2.4500
2.0500
2.3500
2.3500
40,570
Feb 25, 2026
1.9500
2.0500
1.8000
2.0500
2.0500
83,487
Feb 24, 2026
2.0500
2.2000
1.9000
1.9000
1.9000
76,631
Feb 23, 2026
2.3000
2.3000
2.0000
2.2000
2.2000
43,079
Feb 20, 2026
2.1000
2.2500
2.0000
2.1000
2.1000
47,840
Feb 19, 2026
1.8500
2.1250
1.8500
2.0500
2.0500
72,432
Feb 18, 2026
2.1500
2.2000
1.8000
1.8000
1.8000
282,725
Feb 17, 2026
2.5000
2.5500
2.0000
2.0500
2.0500
139,903
Feb 13, 2026
2.8000
2.8500
2.3500
2.6000
2.6000
136,400
Feb 12, 2026
3.1500
3.1500
2.6500
2.7000
2.7000
135,747
Feb 11, 2026
3.4500
3.5500
2.9500
2.9500
2.9500
79,035
Feb 10, 2026
3.6000
3.6000
3.2000
3.4000
3.4000
36,627
Feb 9, 2026
3.9000
3.9000
3.3000
3.5000
3.5000
156,804
Feb 6, 2026
3.0000
3.9000
3.0000
3.9000
3.9000
146,677
Feb 5, 2026
3.3000
3.3000
2.7250
2.9000
2.9000
222,071
Feb 4, 2026
3.6500
3.7500
3.1500
3.4500
3.4500
83,787
Feb 3, 2026
3.9000
4.2000
3.0000
3.8000
3.8000
326,825
Feb 2, 2026
2.5000
4.2500
2.5000
3.7500
3.7500
811,386
Jan 30, 2026
2.2000
2.5500
2.1500
2.3000
2.3000
177,015
Jan 29, 2026
2.2500
2.3000
2.1500
2.2000
2.2000
45,143
Jan 28, 2026
2.4000
2.4000
2.1000
2.1500
2.1500
168,068
Jan 27, 2026
2.4000
2.4000
2.1000
2.1000
2.1000
55,604
Jan 26, 2026
2.5000
2.5000
2.1500
2.3000
2.3000
127,468
Jan 23, 2026
2.1500
2.2000
2.1000
2.1500
2.1500
45,904
Jan 22, 2026
1.9500
2.0500
1.8500
1.9500
1.9500
29,274
Jan 21, 2026
2.0000
2.1000
1.9000
1.9000
1.9000
62,640
Jan 20, 2026
2.1500
2.1500
1.9000
2.0000
2.0000
71,854
Jan 19, 2026
2.5000
2.7000
2.0000
2.1000
2.1000
171,074
Jan 16, 2026
2.1000
2.2000
2.0000
2.1500
2.1500
7,820
Jan 15, 2026
2.0500
2.1000
2.0000
2.0500
2.0500
12,235
Jan 14, 2026
1.9000
2.0500
1.9000
2.0500
2.0500
1,770
Jan 13, 2026
2.0500
2.1000
2.0500
2.1000
2.1000
16,754
Jan 12, 2026
2.1000
2.1500
2.0000
2.0500
2.0500
5,609
Jan 9, 2026
2.0500
2.1000
2.0500
2.1000
2.1000
4,062
Jan 8, 2026
2.1000
2.1000
2.0500
2.1000
2.1000
18,248
Jan 7, 2026
2.0500
2.1500
2.0000
2.1500
2.1500
10,141
Jan 6, 2026
2.0000
2.0500
1.9500
2.0500
2.0500
14,500
Jan 5, 2026
1.8000
2.0000
1.8000
1.8500
1.8500
33,718
Jan 2, 2026
1.9000
1.9000
1.7500
1.8000
1.8000
21,385
Dec 31, 2025
1.9500
1.9500
1.9500
1.9500
1.9500
277
Dec 30, 2025
1.9500
2.0500
1.9000
2.0000
2.0000
2,455
Dec 29, 2025
2.0000
2.1000
1.9000
1.9500
1.9500
26,737
Dec 24, 2025
1.9000
2.0000
1.8000
1.8000
1.8000
9,040
Dec 23, 2025
2.0500
2.0500
1.9000
1.9500
1.9500
21,509
Dec 22, 2025
2.2500
2.2500
1.9500
2.0000
2.0000
13,034
Dec 19, 2025
2.1000
2.2000
2.1000
2.1000
2.1000
4,400
Dec 18, 2025
2.1000
2.1500
2.0500
2.0500
2.0500
5,707
Dec 17, 2025
2.1500
2.2000
2.1500
2.1500
2.1500
765
Dec 16, 2025
2.3000
2.3500
2.1500
2.3000
2.3000
14,060
Dec 15, 2025
2.2500
2.3500
2.2500
2.3500
2.3500
27,598
Dec 12, 2025
2.1500
2.2000
2.1000
2.1500
2.1500
2,040
Dec 11, 2025
2.1000
2.2500
2.1000
2.1500
2.1500
17,000
Dec 10, 2025
2.3000
2.3000
2.2000
2.2000
2.2000
13,855
Dec 9, 2025
2.2500
2.4000
2.2500
2.2500
2.2500
4,277
Dec 8, 2025
2.4500
2.4500
2.2500
2.3500
2.3500
9,610
Dec 5, 2025
2.5000
2.5000
2.3000
2.3000
2.3000
8,128
Dec 4, 2025
2.6000
2.7000
2.5500
2.6000
2.6000
7,566
Dec 3, 2025
2.6000
2.6000
2.4500
2.4500
2.4500
8,190
Dec 2, 2025
2.5000
2.6000
2.4000
2.5500
2.5500
7,684
Dec 1, 2025
2.3000
2.6000
2.3000
2.4500
2.4500
36,779
Nov 28, 2025
2.2500
2.3000
2.2500
2.3000
2.3000
1,900
Nov 27, 2025
2.1500
2.2000
2.1000
2.2000
2.2000
9,550
Nov 26, 2025
2.3000
2.3000
2.2000
2.2000
2.2000
13,229
Nov 25, 2025
2.2500
2.3000
2.0000
2.2500
2.2500
25,524
Nov 24, 2025
2.2000
2.3000
2.1500
2.2500
2.2500
19,702
Nov 21, 2025
2.1500
2.2000
2.1250
2.2000
2.2000
13,300
Nov 20, 2025
2.1000
2.3000
2.1000
2.1500
2.1500
15,498
Nov 19, 2025
2.2000
2.4500
2.2000
2.2500
2.2500
14,968
Nov 18, 2025
2.1500
2.2000
2.0500
2.0500
2.0500
17,778
Nov 17, 2025
2.0000
2.3000
2.0000
2.1000
2.1000
31,955
Nov 14, 2025
1.9000
2.0000
1.8500
1.9000
1.9000
35,911
Nov 13, 2025
2.0000
2.0500
1.8500
1.8500
1.8500
27,139
Nov 12, 2025
2.3000
2.4000
2.0000
2.0000
2.0000
38,423
Nov 11, 2025
2.5000
2.8000
2.3000
2.4000
2.4000
107,991
Nov 10, 2025
1.8500
2.6500
1.8500
2.6500
2.6500
221,816
Nov 7, 2025
1.5500
1.7000
1.5500
1.6500
1.6500
33,961
Nov 6, 2025
1.5000
1.6000
1.5000
1.5500
1.5500
9,400
Nov 5, 2025
1.6000
1.6000
1.5500
1.5500
1.5500
4,443
Nov 4, 2025
1.6000
1.6000
1.5500
1.5500
1.5500
14,681
Nov 3, 2025
1.6000
1.6000
1.5500
1.6000
1.6000
10,375
Oct 31, 2025
1.5000
1.6500
1.5000
1.6500
1.6500
2,600
Oct 30, 2025
1.6000
1.6000
1.5500
1.5500
1.5500
1,114
