Skip to main content

Chakana Copper Corp (OP: CHKKF )

0.0548 UNCHANGED
Streaming Delayed Price Updated: 11:46 AM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 0.0545 0.0548 0.0545 0.0548 187,246 +0.00(+1.48%)
Jun 11, 2024 0.0548 0.0548 0.0540 0.0540 28,450 -0.00(-1.82%)
Jun 10, 2024 0.0550 0.0580 0.0550 0.0550 69,214 -0.00(-3.85%)
Jun 07, 2024 0.0580 0.0585 0.0568 0.0572 46,850 -0.00(-2.22%)
Jun 06, 2024 0.0585 0.0590 0.0580 0.0585 100,877 -0.00(-1.85%)
Jun 05, 2024 0.0635 0.0635 0.0586 0.0596 107,133 +0.00(+1.02%)
Jun 04, 2024 0.0600 0.0600 0.0580 0.0590 250,042 -0.00(-5.90%)
Jun 03, 2024 0.0750 0.0750 0.0618 0.0627 162,421 -0.00(-4.86%)
May 31, 2024 0.0661 0.0661 0.0650 0.0659 74,150 -0.00(-1.05%)
May 30, 2024 0.0650 0.0670 0.0650 0.0666 34,400 +0.00(+1.68%)
May 29, 2024 0.0647 0.0710 0.0635 0.0655 200,529 +0.00(+0.15%)
May 28, 2024 0.0650 0.0700 0.0634 0.0654 180,226 -0.00(-2.39%)
May 24, 2024 0.0663 0.0670 0.0663 0.0670 3,564 +0.00(+2.29%)
May 23, 2024 0.0700 0.0700 0.0654 0.0655 111,248 -0.00(-4.93%)
May 22, 2024 0.0740 0.0740 0.0689 0.0689 473,507 -0.00(-6.00%)
May 21, 2024 0.0750 0.0750 0.0698 0.0733 190,578 -0.01(-10.72%)
May 20, 2024 0.0748 0.0849 0.0690 0.0821 161,614 +0.01(+13.24%)
May 17, 2024 0.0700 0.0745 0.0695 0.0725 147,520 -0.00(-1.23%)
May 16, 2024 0.0830 0.0830 0.0724 0.0734 89,244 -0.01(-6.62%)
May 15, 2024 0.0796 0.0796 0.0750 0.0786 199,028 +0.00(+4.52%)
May 14, 2024 0.0718 0.0752 0.0699 0.0752 113,678 +0.00(+0.94%)
May 13, 2024 0.0785 0.0800 0.0719 0.0745 27,035 -0.01(-8.25%)
May 10, 2024 0.0787 0.0815 0.0762 0.0812 215,019 +0.01(+16.67%)
May 09, 2024 0.0745 0.0754 0.0693 0.0696 111,796 -0.01(-10.42%)
May 08, 2024 0.0770 0.0780 0.0744 0.0777 97,628 +0.00(+0.00%)
May 07, 2024 0.0792 0.0850 0.0744 0.0777 55,100 -0.00(-1.15%)
May 06, 2024 0.0823 0.0859 0.0750 0.0786 37,075 -0.01(-11.69%)
May 03, 2024 0.0850 0.0890 0.0825 0.0890 30,000 +0.01(+12.66%)
May 02, 2024 0.0853 0.0853 0.0790 0.0790 72,700 -0.01(-10.53%)
May 01, 2024 0.0808 0.0883 0.0808 0.0883 8,962 +0.01(+6.51%)
Apr 30, 2024 0.0944 0.0965 0.0829 0.0829 106,010 -0.01(-5.69%)
Apr 29, 2024 0.0896 0.0896 0.0849 0.0879 15,000 -0.00(-2.22%)
Apr 26, 2024 0.0917 0.0917 0.0828 0.0899 171,500 +0.00(+5.76%)
Apr 25, 2024 0.0771 0.0850 0.0769 0.0850 130,000 +0.01(+11.40%)
Apr 24, 2024 0.0763 0.0763 0.0763 0.0763 3,837 -0.00(-1.55%)
Apr 23, 2024 0.0800 0.0800 0.0775 0.0775 260,000 +0.00(+3.33%)
Apr 22, 2024 0.0765 0.0781 0.0750 0.0750 69,689 -0.01(-6.48%)
Apr 19, 2024 0.0790 0.0802 0.0765 0.0802 65,000 -0.00(-0.12%)
Apr 18, 2024 0.0810 0.0810 0.0780 0.0803 162,250 -0.00(-0.86%)
Apr 17, 2024 0.0838 0.0841 0.0800 0.0810 92,940 -0.00(-3.57%)
Apr 16, 2024 0.0840 0.0849 0.0840 0.0840 22,200 -0.00(-1.18%)
Apr 15, 2024 0.0878 0.0881 0.0850 0.0850 117,072 +0.00(+1.19%)
Apr 12, 2024 0.0928 0.0994 0.0840 0.0840 42,600 -0.01(-12.23%)
Apr 11, 2024 0.1020 0.1020 0.0901 0.0957 99,901 -0.01(-7.09%)
Apr 10, 2024 0.0978 0.1031 0.0900 0.1030 188,821 +0.01(+5.53%)
Apr 09, 2024 0.0910 0.1000 0.0900 0.0976 150,886 +0.01(+5.40%)
Apr 08, 2024 0.0843 0.0940 0.0830 0.0926 286,053 +0.01(+10.90%)
Apr 05, 2024 0.0861 0.0861 0.0806 0.0835 28,500 -0.00(-2.11%)
Apr 04, 2024 0.0800 0.0854 0.0766 0.0853 476,758 +0.01(+7.97%)
Apr 03, 2024 0.0740 0.0831 0.0740 0.0790 171,130 -0.00(-1.99%)
Apr 02, 2024 0.0750 0.0806 0.0746 0.0806 133,526 +0.01(+7.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.