Chakana Copper Corp. (PERU.V)

TSXV - TSXV Real Time Price. Currency in CAD

0.0250

0.0000

(0.00%)

At close: 02:26PM EST

Advertisement

Time Period:

Nov 24, 2023 - Nov 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 22, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	96,000
Nov 21, 2024	0.0250	0.0300	0.0230	0.0250	0.0250	2,114,600
Nov 20, 2024	0.0250	0.0250	0.0230	0.0250	0.0250	64,600
Nov 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	358,000
Nov 18, 2024	0.0200	0.0250	0.0200	0.0200	0.0200	71,600
Nov 15, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	33,200
Nov 14, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	174,000
Nov 13, 2024	0.0250	0.0250	0.0230	0.0250	0.0250	19,100
Nov 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	6,000
Nov 11, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	426,400
Nov 08, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	123,000
Nov 07, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Nov 06, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	41,000
Nov 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,000
Nov 04, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 01, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	224,000
Oct 31, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	43,200
Oct 30, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	135,700
Oct 29, 2024	0.0250	0.0300	0.0250	0.0250	0.0250	256,700
Oct 28, 2024	0.0250	0.0300	0.0250	0.0250	0.0250	401,100
Oct 25, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	2,102,200
Oct 24, 2024	0.0250	0.0250	0.0230	0.0230	0.0230	186,200
Oct 23, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	344,000
Oct 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	93,500
Oct 21, 2024	0.0250	0.0250	0.0230	0.0230	0.0230	308,900
Oct 18, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	2,179,600
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,969.34+20.63(+0.35%)

Dow 3044,296.51+426.16(+0.97%)

Nasdaq19,003.65+31.23(+0.16%)

Russell 20002,406.67+42.65(+1.80%)

Crude Oil71.18+1.08(+1.54%)

Gold2,718.20+43.30(+1.62%)

Chakana Copper Corp. (PERU.V)

S&P 500
5,969.34
+20.63(+0.35%)

Dow 30
44,296.51
+426.16(+0.97%)

Nasdaq
19,003.65
+31.23(+0.16%)

Russell 2000
2,406.67
+42.65(+1.80%)

Crude Oil
71.18
+1.08(+1.54%)

Gold
2,718.20
+43.30(+1.62%)