Copper Lake Resources Ltd (CPL)
TSXV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.01 | 0.01 | 0.01 | 109400 | 0.01 | CS |
| 4 | 0.005 | 100 | 0.005 | 0.015 | 0.005 | 401946 | 0.00997699 | CS |
| 12 | 0.005 | 100 | 0.005 | 0.015 | 0.005 | 433238 | 0.0092409 | CS |
| 26 | -0.01 | -50 | 0.02 | 0.02 | 0.005 | 255774 | 0.00996378 | CS |
| 52 | -0.005 | -33.3333333333 | 0.015 | 0.055 | 0.005 | 254797 | 0.01590954 | CS |
| 156 | -0.12 | -92.3076923077 | 0.13 | 0.195 | 0.005 | 203591 | 0.05449394 | CS |
| 260 | -0.01 | -50 | 0.02 | 0.205 | 0.005 | 261748 | 0.05695723 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738363200 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 251000 |
| 1738276800 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1738190400 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1738104000 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1738017600 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 127000 |
| 1737758400 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 420000 |
| 1737672000 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 25000 |
| 1737585600 | 0.01 | 0 | 0.00 | 0.01 | 0.015 | 0.01 | 221000 |
| 1737499200 | 0.01 | 0 | 0.00 | 0.01 | 0.015 | 0.01 | 6457513 |
| 1737412800 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 48000 |
| 1737153600 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 3000 |
| 1737067200 | 0.01 | 0 | 0.00 | 0.005 | 0.01 | 0.005 | 61200 |
| 1736980800 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1736894400 | 0.01 | 0 | 0.00 | 0.005 | 0.01 | 0.005 | 72200 |
| 1736808000 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 1000 |
| 1736548800 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 408000 |
| 1736462400 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 14000 |
| 1736376000 | 0.01 | 0.005 | 100.00 | 0.01 | 0.01 | 0.01 | 110000 |
| 1736289600 | 0.005 | -0.005 | -50.00 | 0.005 | 0.01 | 0.005 | 37000 |
| 1736203200 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 25000 |
| 1735944000 | 0.01 | 0.005 | 100.00 | 0.005 | 0.01 | 0.005 | 9000 |
| 1735857600 | 0.005 | -0.005 | -50.00 | 0.01 | 0.01 | 0.005 | 113000 |
| 1735684800 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 4000 |
| 1735598400 | 0.01 | 0.005 | 100.00 | 0.005 | 0.01 | 0.005 | 49000 |
| 1735339200 | 0.005 | -0.005 | -50.00 | 0.01 | 0.01 | 0.005 | 90000 |
| 1735069200 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 11977000 |
| 1734993600 | 0.01 | 0 | 0.00 | 0.005 | 0.01 | 0.005 | 305000 |
| 1734734400 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1734648000 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 10000 |
| 1734561600 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 100500 |
| 1734475200 | 0.01 | 0.005 | 100.00 | 0.01 | 0.01 | 0.01 | 3000 |
| 1734388800 | 0.005 | -0.005 | -50.00 | 0.01 | 0.01 | 0.005 | 160000 |
| 1734129600 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1734043200 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1733956800 | 0.01 | 0 | 0.00 | 0.005 | 0.01 | 0.005 | 4000 |
| 1733870400 | 0.01 | 0.005 | 100.00 | 0.01 | 0.01 | 0.01 | 10000 |
| 1733784000 | 0.005 | -0.005 | -50.00 | 0.005 | 0.005 | 0.005 | 9001 |
| 1733524800 | 0.01 | 0.005 | 100.00 | 0.005 | 0.01 | 0.005 | 22000 |
| 1733438400 | 0.005 | -0.005 | -50.00 | 0.005 | 0.005 | 0.005 | 70000 |
| 1733352000 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1733265600 | 0.01 | 0.005 | 100.00 | 0.01 | 0.01 | 0.01 | 210000 |
| 1733179200 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 3000 |
| 1732920000 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 1000000 |
| 1732833600 | 0.005 | -0.005 | -50.00 | 0.01 | 0.01 | 0.005 | 1032000 |
| 1732747200 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 4000 |
| 1732660800 | 0.01 | 0.005 | 100.00 | 0.01 | 0.01 | 0.005 | 20000 |
| 1732574400 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 55000 |
| 1732315200 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1732228800 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1732142400 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 14286 |
| 1732056000 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 128000 |
| 1731969600 | 0.005 | -0.005 | -50.00 | 0.005 | 0.005 | 0.005 | 2040 |
| 1731710400 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1731624000 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 80000 |
| 1731537600 | 0.01 | 0 | 0.00 | 0.005 | 0.01 | 0.005 | 43000 |
| 1731451200 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 2000 |
| 1731364800 | 0.01 | 0.005 | 100.00 | 0.01 | 0.01 | 0.01 | 100000 |
| 1731105600 | 0.005 | -0.005 | -50.00 | 0.005 | 0.005 | 0.005 | 1035800 |
| 1731019200 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1730932800 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 9000 |
| 1730846400 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1730760000 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
