ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.62
0.96%
US Tech 100
18,064.80
0.02%
S&P 500
5,277.51
0.80%
US Dollar vs CAD
1.36525
-0.01%
Bitcoin
67,740.86
0.38%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. CopAur Minerals Inc (QX) (COPAF)

  7. CopAur Minerals Inc (QX) (COPAF) Historical

COPAF CopAur Minerals Inc (QX)

0.1615
0.0105 (6.95%)
May 31 2024 - Closed
Delayed by 15 minutes

COPAF Historical Prices

Date Close Change Change (%) Open High Low Volume
May 31 2024 0.1615 0.0105 6.95% 0.16242 0.16242 0.1615 10,500
May 30 2024 0.151 -0.0147 -8.87% 0.1519 0.1519 0.151 9,828
May 29 2024 0.1657 0.0143 9.45% 0.1642 0.1657 0.16 19,550
May 28 2024 0.1514 -0.0181 -10.68% 0.1639 0.165 0.1514 25,750
May 24 2024 0.1695 0.0115 7.28% 0.1699 0.1699 0.1523 10,400
May 23 2024 0.158 -0.0091 -5.45% 0.1593 0.1593 0.1556 14,563
May 22 2024 0.1671 0.00 0.00% 0.1671 0.1671 0.1671 0
May 21 2024 0.1671 -0.0104 -5.86% 0.18045 0.18045 0.1671 27,442
May 20 2024 0.1775 -0.01156 -6.11% 0.1885 0.19249 0.16 99,031
May 17 2024 0.18906 -0.01789 -8.64% 0.19672 0.199 0.185 121,897
May 16 2024 0.20695 0.0077 3.86% 0.1953 0.219 0.1953 129,329
May 15 2024 0.19925 0.00405 2.07% 0.19635 0.19925 0.19 39,150
May 14 2024 0.1952 -0.0005 -0.26% 0.186 0.20 0.186 23,530
May 13 2024 0.1957 0.0094 5.05% 0.1977 0.1977 0.1957 2,854
May 10 2024 0.1863 -0.00051 -0.27% 0.19 0.19 0.185791 9,105
May 09 2024 0.18681 -0.01019 -5.17% 0.198271 0.198271 0.18681 37,200
May 08 2024 0.197 -0.0085 -4.14% 0.176 0.197 0.176 1,552
May 07 2024 0.2055 -0.0045 -2.14% 0.2055 0.2055 0.2055 55,000
May 06 2024 0.21 -0.003 -1.41% 0.213 0.213 0.20985 49,500
May 03 2024 0.213 -0.003 -1.39% 0.216 0.2212 0.213 168,334
May 02 2024 0.216 -0.0025 -1.14% 0.2118 0.216 0.20705 182,000
May 01 2024 0.2185 0.012 5.81% 0.2197 0.2197 0.2185 52,065
Apr 30 2024 0.2065 0.0085 4.29% 0.1845 0.21094 0.1845 181,600
Apr 29 2024 0.198 0.0081 4.27% 0.19 0.20 0.1865 138,312
Apr 26 2024 0.1899 0.00078 0.41% 0.193053 0.193053 0.188877 76,000
Apr 25 2024 0.18912 0.01316 7.48% 0.1845 0.1911 0.1845 101,033
Apr 24 2024 0.17596 0.00334 1.93% 0.17932 0.17932 0.17596 15,000
Apr 23 2024 0.17262 -0.00738 -4.10% 0.17262 0.17262 0.17262 10,000
Apr 22 2024 0.18 -0.0042 -2.28% 0.18 0.18 0.18 27,000
Apr 19 2024 0.1842 -0.0016 -0.86% 0.1842 0.1842 0.1842 3,500
Apr 18 2024 0.1858 -0.0051 -2.67% 0.1858 0.1858 0.1858 11,000
Apr 17 2024 0.1909 0.0029 1.54% 0.191 0.191 0.1909 11,100
Apr 16 2024 0.188 0.0079 4.39% 0.1821 0.1905 0.18 36,500
Apr 15 2024 0.1801 -0.01146 -5.98% 0.204 0.204 0.1801 9,570
Apr 12 2024 0.19156 0.00526 2.82% 0.18991 0.1989 0.1833 15,250
Apr 11 2024 0.1863 -0.0028 -1.48% 0.213 0.213 0.18378 25,336
Apr 10 2024 0.1891 -0.0137 -6.76% 0.203 0.203 0.1812 54,537
Apr 09 2024 0.2028 0.0072 3.68% 0.2245 0.2286 0.20112 247,780
Apr 08 2024 0.1956 -0.0278 -12.44% 0.20856 0.20856 0.1956 12,500
Apr 05 2024 0.2234 0.01445 6.92% 0.2193 0.2234 0.21402 79,500
Apr 04 2024 0.20895 -0.00075 -0.36% 0.2116 0.21509 0.20895 33,500
Apr 03 2024 0.2097 0.01624 8.39% 0.1889 0.21575 0.1875 102,731
Apr 02 2024 0.19346 0.00816 4.40% 0.18 0.19346 0.18 106,611
Apr 01 2024 0.1853 0.01985 12.00% 0.165 0.1853 0.16235 172,950
Mar 28 2024 0.16545 0.01475 9.79% 0.15835 0.16545 0.15835 36,245
Mar 27 2024 0.1507 0.0059 4.07% 0.1455 0.1507 0.1455 10,305
Mar 26 2024 0.1448 -0.0252 -14.82% 0.1635 0.1635 0.1448 19,400
Mar 25 2024 0.17 0.00 0.00% 0.17 0.17476 0.17 104,350
Mar 22 2024 0.17 -0.00684 -3.87% 0.18 0.18 0.17 13,300
Mar 21 2024 0.17684 0.02844 19.16% 0.16085 0.17684 0.16085 68,000
Mar 20 2024 0.1484 0.00 0.00% 0.1484 0.1484 0.1484 0
Mar 19 2024 0.1484 -0.0181 -10.87% 0.1665 0.1665 0.1484 7,800
Mar 18 2024 0.1665 -0.0024 -1.42% 0.1687 0.1687 0.1626 41,700
Mar 15 2024 0.1689 0.00345 2.09% 0.15965 0.1689 0.15965 32,894
Mar 14 2024 0.16545 0.02359 16.63% 0.15 0.1726 0.14955 114,920
Mar 13 2024 0.14186 -0.00814 -5.43% 0.1547 0.16304 0.1407 162,034
Mar 12 2024 0.15 -0.0032 -2.09% 0.15 0.15 0.15 8,000
Mar 11 2024 0.1532 -0.0153 -9.08% 0.177 0.177 0.1532 46,810
Mar 08 2024 0.1685 -0.0036 -2.09% 0.1677 0.1685 0.1677 3,405
Mar 07 2024 0.1721 0.0051 3.05% 0.169 0.1757 0.16442 18,189
Mar 06 2024 0.167 0.007 4.38% 0.16833 0.1835 0.1609 34,930
Mar 05 2024 0.16 0.0047 3.03% 0.16 0.16 0.16 6,000
Mar 04 2024 0.1553 -0.0077 -4.72% 0.1667 0.199 0.15345 62,627

Your Recent History

USOTC
COPAF
CopAur Minerals (QX)
TSXV
ENTG.DB
Entourage Health
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved