Chakana Copper Corp. (PERU.V)

TSXV - TSXV Real Time Price. Currency in CAD

0.0250

0.0000

(0.00%)

At close: 03:57PM EDT

Advertisement

Time Period:

Oct 18, 2023 - Oct 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 18, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	2,179,557
Oct 17, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	1,620,500
Oct 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	368,200
Oct 15, 2024	0.0250	0.0300	0.0250	0.0250	0.0250	170,200
Oct 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	104,000
Oct 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	100,200
Oct 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	8,000
Oct 08, 2024	0.0250	0.0300	0.0200	0.0250	0.0250	2,988,100
Oct 07, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	4,000
Oct 04, 2024	0.0330	0.0350	0.0330	0.0350	0.0350	23,000
Oct 03, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	45,400
Oct 02, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	77,200
Oct 01, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	534,500
Sep 30, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	30,600
Sep 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,100
Sep 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	111,200
Sep 25, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	115,000
Sep 24, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	73,000
Sep 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	600
Sep 20, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	294,100
Sep 19, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	304,000
Sep 18, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	34,000
Sep 17, 2024	0.0350	0.0350	0.0330	0.0350	0.0350	77,900
Sep 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	200,800
Sep 13, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	189,600
Sep 12, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	81,000
Sep 11, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 10, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	69,000
Sep 09, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	18,000
Sep 06, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,100
Sep 05, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 04, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	28,100
Sep 03, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	63,200
Aug 30, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	286,000
Aug 29, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	67,800
Aug 28, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	135,100
Aug 27, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	49,000
Aug 26, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	325,200
Aug 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	98,600
Aug 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	269,000
Aug 21, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	85,200
Aug 20, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	257,100
Aug 19, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	156,300
Aug 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	124,000
Aug 15, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	26,000
Aug 14, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	209,000
Aug 13, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	10,000
Aug 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	217,100
Aug 09, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	385,000
Aug 08, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	457,100
Aug 07, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	22,000
Aug 06, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	144,000
Aug 02, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	84,000
Aug 01, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	640,200
Jul 31, 2024	0.0400	0.0450	0.0350	0.0400	0.0400	95,200
Jul 30, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	48,300
Jul 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	276,500
Jul 26, 2024	0.0400	0.0450	0.0350	0.0400	0.0400	743,000
Jul 25, 2024	0.0350	0.0450	0.0350	0.0450	0.0450	238,900
Jul 24, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	315,600
Jul 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	11,000
Jul 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	402,800
Jul 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	494,200
Jul 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	50,100
Jul 17, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	81,500
Jul 16, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	47,500
Jul 15, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	321,900
Jul 12, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	49,100
Jul 11, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	67,000
Jul 10, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	303,500
Jul 09, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	560,200
Jul 08, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	148,200
Jul 05, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	886,200
Jul 04, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	978,800
Jul 03, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	292,500
Jul 02, 2024	0.0700	0.0700	0.0400	0.0400	0.0400	2,492,000
Jun 28, 2024	0.0750	0.0750	0.0700	0.0700	0.0700	468,100
Jun 27, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	78,000
Jun 26, 2024	0.0750	0.0750	0.0700	0.0700	0.0700	67,600
Jun 25, 2024	0.0750	0.0800	0.0750	0.0750	0.0750	443,600
Jun 24, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	198,000
Jun 21, 2024	0.0750	0.0850	0.0700	0.0800	0.0800	621,000
Jun 20, 2024	0.0750	0.0750	0.0750	0.0750	0.0750	166,000
Jun 19, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	5,000
Jun 18, 2024	0.0750	0.0800	0.0700	0.0800	0.0800	118,000
Jun 17, 2024	0.0700	0.0800	0.0700	0.0750	0.0750	848,200
Jun 14, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	87,200
Jun 13, 2024	0.0700	0.0750	0.0700	0.0750	0.0750	59,900
Jun 12, 2024	0.0750	0.0750	0.0750	0.0750	0.0750	103,000
Jun 11, 2024	0.0750	0.0750	0.0700	0.0750	0.0750	202,200
Jun 10, 2024	0.0800	0.0800	0.0750	0.0750	0.0750	82,000
Jun 07, 2024	0.0800	0.0800	0.0750	0.0750	0.0750	342,500
Jun 06, 2024	0.0800	0.0800	0.0750	0.0750	0.0750	147,500
Jun 05, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	221,300
Jun 04, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	414,300
Jun 03, 2024	0.0900	0.0900	0.0800	0.0850	0.0850	276,200
May 31, 2024	0.0900	0.0900	0.0850	0.0850	0.0850	144,400
May 30, 2024	0.0900	0.0900	0.0900	0.0900	0.0900	93,800
May 29, 2024	0.0850	0.0900	0.0850	0.0900	0.0900	126,500
May 28, 2024	0.0850	0.0900	0.0850	0.0900	0.0900	172,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,864.67+23.20(+0.40%)

Dow 3043,275.91+36.86(+0.09%)

Nasdaq18,489.55+115.94(+0.63%)

Russell 20002,276.09-4.76(-0.21%)

Crude Oil69.34-1.33(-1.88%)

Gold2,736.40+28.90(+1.07%)

Chakana Copper Corp. (PERU.V)

S&P 500
5,864.67
+23.20(+0.40%)

Dow 30
43,275.91
+36.86(+0.09%)

Nasdaq
18,489.55
+115.94(+0.63%)

Russell 2000
2,276.09
-4.76(-0.21%)

Crude Oil
69.34
-1.33(-1.88%)

Gold
2,736.40
+28.90(+1.07%)