OTC Markets OTCID
USD
Copper One Resources Corp. (CEXYF)
0.2634
-0.0337
(-11.36%)
At close: October 30 at 5:00:00 PM EDT
Currency in USD
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
0.2801
0.3073
0.2522
0.2634
0.2634
100,632
Oct 29, 2026
0.2915
0.3199
0.2800
0.2971
0.2971
76,595
Oct 28, 2026
0.3199
0.3200
0.2912
0.3038
0.3038
21,545
Oct 27, 2026
0.2856
0.3150
0.2856
0.3150
0.3150
70,133
Oct 26, 2026
0.2804
0.3063
0.2803
0.2952
0.2952
40,454
Oct 23, 2026
0.2900
0.3076
0.2851
0.2852
0.2852
118,960
Oct 22, 2026
0.2865
0.3200
0.2865
0.3081
0.3081
33,704
Oct 21, 2026
0.3105
0.3512
0.3094
0.3199
0.3199
55,014
Oct 20, 2026
0.3000
0.3509
0.2900
0.3318
0.3318
76,610
Oct 19, 2026
0.2876
0.3700
0.2876
0.3359
0.3359
81,124
Oct 16, 2026
0.3899
0.3899
0.3026
0.3613
0.3613
44,591
Oct 15, 2026
0.2841
0.3703
0.2841
0.3623
0.3623
46,203
Oct 14, 2026
0.3499
0.3707
0.3242
0.3445
0.3445
58,092
Oct 13, 2026
0.3299
0.3434
0.3101
0.3374
0.3374
55,107
Oct 12, 2026
0.4137
0.4137
0.2851
0.3393
0.3393
61,211
Oct 9, 2026
0.4024
0.4024
0.3524
0.3785
0.3785
18,650
Oct 8, 2026
0.3000
0.3700
0.3000
0.3700
0.3700
49,615
Oct 7, 2026
0.3400
0.3451
0.2790
0.3137
0.3137
212,774
Oct 6, 2026
0.3401
0.3498
0.3400
0.3409
0.3409
58,926
Oct 5, 2026
0.3979
0.3979
0.3401
0.3456
0.3456
111,473
Oct 2, 2026
0.4155
0.4155
0.3501
0.3640
0.3640
67,300
Oct 1, 2026
0.4155
0.4155
0.3599
0.3800
0.3800
134,124
Sep 30, 2026
0.4156
0.4156
0.3917
0.4059
0.4059
147,912
Sep 29, 2026
0.4240
0.4240
0.4009
0.4129
0.4129
63,330
Sep 28, 2026
0.4346
0.4346
0.4000
0.4258
0.4258
60,542
Sep 25, 2026
0.4211
0.4698
0.4001
0.4190
0.4190
54,929
Sep 24, 2026
0.4699
0.4699
0.4000
0.4214
0.4214
156,304
Sep 23, 2026
0.4200
0.4849
0.4075
0.4215
0.4215
106,013
Sep 22, 2026
0.4691
0.4691
0.4121
0.4298
0.4298
284,990
Sep 21, 2026
0.4520
0.5298
0.4200
0.4300
0.4300
340,925
Sep 18, 2026
0.4100
0.4216
0.4094
0.4132
0.4132
74,553
Sep 17, 2026
0.4200
0.4375
0.4094
0.4146
0.4146
132,082
Sep 16, 2026
0.4448
0.4884
0.4300
0.4301
0.4301
98,087
Sep 15, 2026
0.4400
0.4434
0.4250
0.4380
0.4380
85,153
Sep 14, 2026
0.4004
0.4700
0.4004
0.4286
0.4286
219,407
Sep 11, 2026
0.4545
0.5100
0.4501
0.4727
0.4727
134,258
Sep 10, 2026
0.5350
0.5350
0.4635
0.4923
0.4923
420,366
Sep 9, 2026
0.5023
0.5328
0.4900
0.5000
0.5000
642,510
Sep 8, 2026
0.4500
0.5178
0.4201
0.4600
0.4600
942,230
Sep 4, 2026
0.3895
0.4210
0.3895
0.4094
0.4094
112,534
Sep 3, 2026
0.3379
0.3900
0.3378
0.3709
0.3709
146,675
Sep 2, 2026
0.3202
0.3792
0.3202
0.3498
0.3498
30,108
Sep 1, 2026
0.3250
0.3700
0.3200
0.3700
0.3700
33,899
Aug 31, 2026
0.3301
0.3409
0.3216
0.3322
0.3322
40,558
Aug 28, 2026
0.3250
0.3430
0.3073
0.3334
0.3334
15,946
Aug 27, 2026
0.3600
0.3600
0.3278
0.3278
0.3278
25,984
Aug 26, 2026
0.3600
0.3902
0.3271
0.3355
0.3355
90,273
Aug 25, 2026
0.3500
0.4000
0.3500
0.3899
0.3899
183,771
Aug 24, 2026
0.3351
0.3952
0.3351
0.3500
0.3500
67,042
Aug 21, 2026
0.3300
0.3411
0.3200
0.3300
0.3300
74,570
Aug 20, 2026
0.2941
0.3300
0.2941
0.3239
0.3239
94,552
Aug 19, 2026
0.3122
0.3122
0.2900
0.3000
0.3000
27,749
Aug 18, 2026
0.2972
0.3121
0.2893
0.3024
0.3024
119,748
Aug 17, 2026
0.2953
0.3198
0.2953
0.3018
0.3018
40,003
Aug 14, 2026
0.3199
0.3199
0.2964
0.3000
0.3000
43,530
Aug 13, 2026
0.3088
0.3211
0.2705
0.3045
0.3045
85,936
Aug 12, 2026
0.3082
0.3128
0.2795
0.2864
0.2864
98,311
Aug 11, 2026
0.3150
0.3266
0.2921
0.3192
0.3192
228,486
Aug 10, 2026
0.3123
0.3374
0.3123
0.3284
0.3284
43,056
Aug 7, 2026
0.3170
0.3269
0.3085
0.3180
0.3180
26,108
Aug 6, 2026
0.2946
0.3270
0.2946
0.3143
0.3143
32,113
Aug 5, 2026
0.3150
0.3257
0.2939
0.3039
0.3039
40,963
Aug 4, 2026
0.3104
0.3220
0.3050
0.3113
0.3113
28,922
Aug 3, 2026
0.2701
0.3590
0.2701
0.3075
0.3075
29,381
Jul 31, 2026
0.3105
0.3404
0.3013
0.3065
0.3065
119,635
Jul 30, 2026
0.2852
0.3274
0.2852
0.3260
0.3260
106,676
Jul 29, 2026
0.3100
0.3278
0.3000
0.3000
0.3000
26,431
Jul 28, 2026
0.3550
0.3550
0.3270
0.3300
0.3300
28,866
Jul 27, 2026
0.3600
0.3600
0.2989
0.3439
0.3439
27,051
Jul 24, 2026
0.3100
0.3519
0.3100
0.3343
0.3343
33,853
Jul 23, 2026
0.3471
0.3550
0.3268
0.3464
0.3464
102,241
Jul 22, 2026
0.3300
0.3643
0.3300
0.3471
0.3471
73,981
Jul 21, 2026
0.3398
0.3549
0.3310
0.3392
0.3392
88,045
Jul 20, 2026
0.3774
0.3884
0.2926
0.3493
0.3493
55,395
Jul 17, 2026
0.3399
0.3927
0.3399
0.3598
0.3598
93,247
Jul 16, 2026
0.3795
0.4072
0.3617
0.3700
0.3700
110,027
Jul 15, 2026
0.4108
0.4220
0.3851
0.4035
0.4035
49,520
Jul 14, 2026
0.4133
0.4365
0.3800
0.4233
0.4233
126,081
Jul 13, 2026
0.4799
0.4799
0.4000
0.4146
0.4146
183,043
Jul 10, 2026
0.4272
0.4356
0.4042
0.4187
0.4187
13,699
Jul 9, 2026
0.3907
0.4306
0.3907
0.4278
0.4278
52,181
Jul 8, 2026
0.3813
0.4241
0.3813
0.4010
0.4010
19,334
Jul 7, 2026
0.3952
0.4349
0.3952
0.4101
0.4101
21,169
Jul 6, 2026
0.4500
0.5100
0.3994
0.4048
0.4048
102,942
Jul 2, 2026
0.3994
0.4447
0.3846
0.4220
0.4220
57,190
Jul 1, 2026
0.3999
0.3999
0.3301
0.3994
0.3994
20,349
Jun 30, 2026
0.3847
0.3891
0.3649
0.3863
0.3863
38,420
Jun 29, 2026
0.3301
0.3800
0.3301
0.3742
0.3742
34,471
Jun 26, 2026
0.3998
0.3998
0.3600
0.3750
0.3750
52,092
Jun 25, 2026
0.3859
0.4000
0.3755
0.3800
0.3800
42,639
Jun 24, 2026
0.4059
0.4150
0.3861
0.3861
0.3861
18,477
Jun 23, 2026
0.4219
0.4500
0.3884
0.4000
0.4000
18,588
Jun 22, 2026
0.4307
0.5100
0.4177
0.4330
0.4330
190,657
Jun 18, 2026
0.3761
0.4105
0.3761
0.3919
0.3919
34,492
Jun 17, 2026
1.0929
1.0929
0.3520
0.3729
0.3729
202,439
Jun 16, 2026
0.3801
0.4171
0.3801
0.4053
0.4053
32,242
Jun 15, 2026
0.3501
0.4044
0.3501
0.4020
0.4020
56,584
Jun 12, 2026
0.4253
0.4253
0.3716
0.3891
0.3891
55,862
Jun 11, 2026
0.4304
0.4304
0.3800
0.3880
0.3880
59,587
Jun 10, 2026
0.4200
0.4253
0.3301
0.4140
0.4140
48,540
Jun 9, 2026
0.4056
0.4368
0.3800
0.4068
0.4068
69,108
Jun 8, 2026
0.4001
0.4337
0.3950
0.4091
0.4091
35,305
Jun 5, 2026
0.4001
0.4500
0.4001
0.4201
0.4201
31,633
Jun 4, 2026
0.3954
0.5999
0.3954
0.4275
0.4275
27,301
Jun 3, 2026
0.4246
0.4423
0.3953
0.4292
0.4292
26,268
Jun 2, 2026
0.3970
0.4497
0.3951
0.4101
0.4101
52,606
Jun 1, 2026
0.3806
0.4561
0.3806
0.4223
0.4223
38,840
May 29, 2026
0.4103
0.4326
0.3540
0.4100
0.4100
81,242
May 28, 2026
0.4500
0.6299
0.3929
0.4700
0.4700
57,650
May 27, 2026
0.3751
0.4699
0.3751
0.4469
0.4469
49,262
May 26, 2026
0.3751
0.4679
0.3751
0.4329
0.4329
23,115
May 22, 2026
0.4782
0.4782
0.4133
0.4359
0.4359
83,782
May 21, 2026
0.4390
0.4600
0.4072
0.4477
0.4477
57,912
May 20, 2026
0.3255
0.4600
0.3255
0.4400
0.4400
74,970
May 19, 2026
0.4250
0.4999
0.3502
0.3978
0.3978
98,103
May 18, 2026
0.4900
0.4900
0.3846
0.4743
0.4743
58,867
May 15, 2026
0.3600
0.4815
0.3501
0.4800
0.4800
152,754
May 14, 2026
0.3610
0.3800
0.3533
0.3800
0.3800
185,368
May 13, 2026
0.3010
0.4095
0.3010
0.3649
0.3649
117,216
May 12, 2026
0.3950
0.4094
0.3372
0.3752
0.3752
313,842
May 11, 2026
0.3813
0.4400
0.3813
0.4047
0.4047
140,929
May 8, 2026
0.3975
0.4397
0.3812
0.4025
0.4025
97,788
May 7, 2026
0.4281
0.4281
0.3950
0.3950
0.3950
97,372
May 6, 2026
0.4100
0.4400
0.3274
0.4181
0.4181
81,775
May 5, 2026
0.4254
0.4722
0.4100
0.4198
0.4198
119,368
May 4, 2026
0.4415
0.5003
0.4135
0.4514
0.4514
45,189
May 1, 2026
0.4417
0.5006
0.4310
0.4660
0.4660
63,948
Apr 30, 2026
0.4532
0.4784
0.3953
0.4700
0.4700
133,405
Apr 29, 2026
1:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Apr 29, 2026
0.4600
0.7700
0.3469
0.4188
0.4188
141,516
Apr 28, 2026
0.5000
0.5124
0.4500
0.4655
0.4655
144,762
Apr 27, 2026
0.4570
0.5500
0.4570
0.4820
0.4820
405,824
Apr 24, 2026
0.5200
0.5200
0.4330
0.4880
0.4880
186,221
Apr 23, 2026
0.4700
0.5225
0.4160
0.4500
0.4500
586,987
Apr 22, 2026
0.6350
0.6350
0.5080
0.5500
0.5500
137,579
Apr 21, 2026
0.5730
0.6900
0.5730
0.5740
0.5740
141,085
Apr 20, 2026
0.5440
0.6088
0.5440
0.6020
0.6020
191,610
Apr 17, 2026
0.4650
0.6000
0.4650
0.5610
0.5610
332,832
Apr 16, 2026
0.4000
0.5799
0.4000
0.4900
0.4900
280,634
Apr 15, 2026
0.4300
0.5160
0.3330
0.5100
0.5100
660,126
Apr 14, 2026
0.4400
0.4500
0.3828
0.4000
0.4000
321,619
Apr 13, 2026
0.4000
0.4900
0.3936
0.4300
0.4300
468,747
Apr 10, 2026
0.5500
0.5500
0.4010
0.4250
0.4250
288,996
Apr 9, 2026
0.5330
0.5690
0.4374
0.4742
0.4742
375,739
Apr 8, 2026
0.4370
0.6300
0.4268
0.5100
0.5100
399,023
Apr 7, 2026
0.6100
0.6320
0.4356
0.4880
0.4880
659,721
Apr 6, 2026
0.6200
0.6620
0.5218
0.5460
0.5460
411,454
Apr 2, 2026
0.7900
0.8000
0.5110
0.5500
0.5500
882,339
Apr 1, 2026
0.9600
0.9600
0.6410
0.6800
0.6800
673,899
Mar 31, 2026
1.0400
1.1200
0.8000
0.8440
0.8440
565,333
Mar 30, 2026
1.4990
1.6350
0.8500
0.9499
0.9499
949,868
Mar 27, 2026
1.1150
1.2490
1.1000
1.1435
1.1435
31,363
Mar 26, 2026
1.0550
1.1400
1.0000
1.0780
1.0780
92,451
Mar 25, 2026
1.0330
1.3690
0.9922
0.9922
0.9922
201,103
Mar 24, 2026
1.3900
1.3900
1.0130
1.0330
1.0330
186,178
Mar 23, 2026
1.4400
1.6739
1.1100
1.2389
1.2389
251,485
Mar 20, 2026
1.4700
1.6500
1.4000
1.4400
1.4400
24,032
Mar 19, 2026
1.5000
1.7000
1.5000
1.5450
1.5450
52,923
Mar 18, 2026
1.6500
1.8000
1.5300
1.5720
1.5720
43,955
Mar 17, 2026
1.8790
1.8790
1.6500
1.7000
1.7000
17,178
Mar 16, 2026
1.6000
1.9240
1.6000
1.7500
1.7500
152,370
Mar 13, 2026
1.7800
1.8210
1.6420
1.7700
1.7700
77,347
Mar 12, 2026
1.7230
1.8260
1.6413
1.7310
1.7310
14,844
Mar 11, 2026
1.5250
1.7208
1.5250
1.7000
1.7000
17,089
Mar 10, 2026
1.6715
1.7800
1.5930
1.6000
1.6000
27,964
Mar 9, 2026
1.6100
1.7350
1.5970
1.7200
1.7200
38,213
Mar 6, 2026
1.4400
1.7700
1.4400
1.5965
1.5965
34,102
Mar 5, 2026
1.5000
1.6000
1.5000
1.5500
1.5500
44,804
Mar 4, 2026
1.5400
1.6440
1.5000
1.5669
1.5669
38,505
Mar 3, 2026
1.7400
1.7650
1.5260
1.5790
1.5790
75,633
Mar 2, 2026
1.7700
1.8063
1.7000
1.7666
1.7666
28,611
Feb 27, 2026
1.7450
1.8350
1.5000
1.7230
1.7230
65,132
Feb 26, 2026
1.4935
1.7900
1.4935
1.7000
1.7000
100,925
Feb 25, 2026
1.4200
1.5000
1.3110
1.4580
1.4580
145,917
Feb 24, 2026
1.6490
1.6970
1.4000
1.4246
1.4246
66,077
Feb 23, 2026
1.5400
1.7295
1.5000
1.6200
1.6200
111,414
Feb 20, 2026
1.4000
1.6186
1.4000
1.6186
1.6186
95,382
Feb 19, 2026
1.2300
1.5500
1.2300
1.4330
1.4330
137,709
Feb 18, 2026
1.6190
1.7000
1.3200
1.3500
1.3500
245,761
Feb 17, 2026
1.9800
2.0000
1.4921
1.5200
1.5200
231,045
Feb 13, 2026
1.9000
2.1000
1.7500
1.9363
1.9363
207,528
Feb 12, 2026
2.2700
2.2990
1.9100
2.0460
2.0460
156,025
Feb 11, 2026
2.5430
2.6870
2.1993
2.1993
2.1993
87,571
Feb 10, 2026
2.5050
2.7090
2.3510
2.5195
2.5195
60,687
Feb 9, 2026
2.7400
2.9230
2.4410
2.5415
2.5415
188,756
Feb 6, 2026
2.3000
2.8300
2.1000
2.8100
2.8100
215,646
Feb 5, 2026
2.2640
2.5000
2.0296
2.1140
2.1140
262,081
Feb 4, 2026
2.8600
2.8600
2.3000
2.5300
2.5300
236,536
Feb 3, 2026
3.0000
3.0900
2.1520
2.7560
2.7560
765,356
Feb 2, 2026
1.9730
3.1600
1.9000
2.8040
2.8040
1,495,394
Jan 30, 2026
1.4900
1.8550
1.4880
1.6980
1.6980
102,778
Jan 29, 2026
1.5300
1.7000
1.5300
1.6125
1.6125
33,365
Jan 28, 2026
1.7100
1.7462
1.5390
1.6390
1.6390
37,538
Jan 27, 2026
1.6200
1.7690
1.5360
1.5897
1.5897
29,441
Jan 26, 2026
1.6490
1.8000
1.5610
1.6770
1.6770
96,921
Jan 23, 2026
1.5010
1.6000
1.4870
1.5900
1.5900
79,879
Jan 22, 2026
1.3500
1.5400
1.3300
1.4084
1.4084
98,829
Jan 21, 2026
1.3550
1.4720
1.3550
1.4400
1.4400
16,471
Jan 20, 2026
1.5000
1.6900
1.3300
1.4353
1.4353
62,806
Jan 16, 2026
1.5410
1.5500
1.4670
1.5290
1.5290
31,136
Jan 15, 2026
1.5250
1.5420
1.4270
1.5170
1.5170
26,628
Jan 14, 2026
1.5000
1.5420
1.4000
1.5250
1.5250
16,147
Jan 13, 2026
1.5800
1.5800
1.4200
1.4840
1.4840
27,173
Jan 12, 2026
1.4060
1.6000
1.4060
1.5000
1.5000
30,830
Jan 9, 2026
1.4060
1.5420
1.4060
1.4671
1.4671
30,841
Jan 8, 2026
1.6000
1.6000
1.4560
1.4717
1.4717
22,786
Jan 7, 2026
1.6300
1.6300
1.4130
1.5270
1.5270
35,330
Jan 6, 2026
1.5000
1.5000
1.3750
1.5000
1.5000
43,375
Jan 5, 2026
1.2600
1.5000
1.2600
1.3700
1.3700
43,049
Jan 2, 2026
1.4360
1.4360
1.3000
1.3167
1.3167
50,361
Dec 31, 2025
1.5375
1.5375
1.3390
1.4180
1.4180
45,438
Dec 30, 2025
1.3000
1.5890
1.3000
1.4490
1.4490
33,517
Dec 29, 2025
1.5900
1.5900
1.3560
1.4170
1.4170
83,005
Dec 26, 2025
1.3000
1.4910
1.3000
1.4230
1.4230
31,923
Dec 24, 2025
1.4000
1.5110
1.3784
1.4620
1.4620
21,969
Dec 23, 2025
1.4100
1.5100
1.4100
1.4200
1.4200
34,486
Dec 22, 2025
1.6000
1.6000
1.4190
1.4850
1.4850
56,567
Dec 19, 2025
1.7000
1.7000
1.5000
1.5000
1.5000
46,727
Dec 18, 2025
1.4780
1.6221
1.4780
1.5800
1.5800
41,819
Dec 17, 2025
1.5100
1.8000
1.5100
1.5820
1.5820
21,785
Dec 16, 2025
1.8000
1.8000
1.5560
1.6000
1.6000
34,652
Dec 15, 2025
1.5000
1.7000
1.5000
1.6860
1.6860
43,067
Dec 12, 2025
1.7300
1.7300
1.5650
1.5800
1.5800
22,165
Dec 11, 2025
1.5670
1.6708
1.5670
1.5770
1.5770
25,897
Dec 10, 2025
1.8100
1.8100
1.5670
1.5778
1.5778
41,794
Dec 9, 2025
1.6880
1.7700
1.6500
1.6580
1.6580
15,999
Dec 8, 2025
1.8000
1.8125
1.6510
1.7500
1.7500
44,477
Dec 5, 2025
1.8720
1.8720
1.6500
1.6500
1.6500
30,833
Dec 4, 2025
1.8500
1.9000
1.7500
1.8529
1.8529
29,610
Dec 3, 2025
1.9000
1.9000
1.7000
1.8010
1.8010
57,483
Dec 2, 2025
1.9000
1.9000
1.7050
1.8000
1.8000
39,177
Dec 1, 2025
1.6815
1.8360
1.6380
1.8000
1.8000
79,770
Nov 28, 2025
1.6500
1.7000
1.5610
1.6650
1.6650
14,021
Nov 26, 2025
1.5526
1.7000
1.5425
1.6000
1.6000
25,790
Nov 25, 2025
1.5365
1.7300
1.4000
1.6250
1.6250
52,003
Nov 24, 2025
1.5160
1.6060
1.4120
1.6030
1.6030
30,848
Nov 21, 2025
1.5050
1.6060
1.5020
1.5300
1.5300
40,523
Nov 20, 2025
1.5400
1.6600
1.5000
1.5200
1.5200
41,043
Nov 19, 2025
1.4400
1.7230
1.4400
1.6350
1.6350
93,470
Nov 18, 2025
1.6000
1.6000
1.4800
1.5240
1.5240
51,856
Nov 17, 2025
1.5500
1.7000
1.4250
1.5400
1.5400
106,378
Nov 14, 2025
1.3000
1.4800
1.3000
1.3740
1.3740
94,930
Nov 13, 2025
1.5000
1.5000
1.3000
1.3360
1.3360
81,678
Nov 12, 2025
1.7150
1.7800
1.4471
1.4724
1.4724
180,434
Nov 11, 2025
2.1000
2.1000
1.6250
1.7215
1.7215
245,223
Nov 10, 2025
1.3950
1.9500
1.3000
1.9500
1.9500
566,254
Nov 7, 2025
1.1015
1.1860
1.1015
1.1796
1.1796
18,677
Nov 6, 2025
1.0500
1.1290
1.0500
1.1034
1.1034
20,437
Nov 5, 2025
1.0500
1.1370
1.0500
1.0950
1.0950
13,632
Nov 4, 2025
1.1110
1.1500
1.0910
1.1170
1.1170
11,371
Nov 3, 2025
1.0500
1.1810
1.0500
1.1176
1.1176
6,003
Oct 31, 2025
1.2000
1.2000
1.0500
1.2000
1.2000
10,459
