Copaur Minerals Historical Data - CPAU

기업명	주식 심볼	시장	주식 타입
Copaur Minerals inc	CPAU	TSX 벤처	보통주

	가격 변동	가격 변동 %	주식 가격	최근 거래 시간
	0.005	1.89%	0.27	05:10:12

개장가	저가	고가	종가	전일 종가
0.26	0.26	0.27	0.27	0.265

CPAU Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	0.28	0.285	0.25	0.2629422	37,318	-0.01	-3.57%
1개월	0.245	0.32	0.23	0.2698608	45,807	0.025	10.20%
3개월	0.215	0.32	0.18	0.2429548	77,479	0.055	25.58%
6개월	0.43	0.58	0.18	0.3131833	94,941	-0.16	-37.21%
1년	0.445	0.65	0.18	0.387406	89,758	-0.175	-39.33%
3년	0.91	1.70	0.18	0.5939656	70,422	-0.64	-70.33%
5년	0.25	1.70	0.105	0.5272216	75,634	0.02	8.00%

Date	Close	Change	Change (%)	Open	High	Low	Volume
15 5월(5) 2024	0.265	0.00	0.00%	0.265	0.265	0.265	0
14 5월(5) 2024	0.265	0.01	3.92%	0.25	0.265	0.25	9,735
11 5월(5) 2024	0.255	-0.02	-7.27%	0.255	0.265	0.255	46,050
10 5월(5) 2024	0.275	0.025	10.00%	0.25	0.275	0.25	66,500
09 5월(5) 2024	0.25	-0.02	-7.41%	0.27	0.27	0.25	45,500
08 5월(5) 2024	0.27	-0.02	-6.90%	0.28	0.285	0.27	18,807
07 5월(5) 2024	0.29	-0.005	-1.69%	0.295	0.30	0.29	56,553
04 5월(5) 2024	0.295	0.00	0.00%	0.30	0.30	0.29	161,960
03 5월(5) 2024	0.295	0.01	3.51%	0.285	0.295	0.285	93,400
02 5월(5) 2024	0.285	0.035	14.00%	0.26	0.32	0.26	59,091
01 5월(5) 2024	0.25	-0.03	-10.71%	0.245	0.29	0.24	145,660
30 4월(4) 2024	0.28	0.02	7.69%	0.26	0.28	0.25	24,914
27 4월(4) 2024	0.26	0.00	0.00%	0.26	0.26	0.26	0
26 4월(4) 2024	0.26	0.01	4.00%	0.25	0.26	0.25	23,500
25 4월(4) 2024	0.25	0.015	6.38%	0.25	0.25	0.245	13,380
24 4월(4) 2024	0.235	0.005	2.17%	0.235	0.235	0.23	45,500
23 4월(4) 2024	0.23	-0.02	-8.00%	0.255	0.255	0.23	37,921
20 4월(4) 2024	0.25	0.005	2.04%	0.245	0.25	0.245	5,540
19 4월(4) 2024	0.245	-0.015	-5.77%	0.245	0.245	0.245	2,600
18 4월(4) 2024	0.26	0.00	0.00%	0.25	0.26	0.245	19,000
17 4월(4) 2024	0.26	0.005	1.96%	0.245	0.26	0.245	7,521
16 4월(4) 2024	0.255	0.00	0.00%	0.26	0.26	0.25	29,806