TSXV : CPR.V

Allied Copper Corp.

$0.38 CAD

$0.04 (11.76%)

Volume
277.12K
Average Volume
228.32K
Market Capitalization
$37.79M
P/E Ratio
Dividend Yield
%
Price Target
Year High
$0.48
Year Low
$0.06
Day High
—
Day Low
—
Payout Ratio
Current Ratio
Date Opening Price Closing Price %Chg Volume
2023-05-23 $0.48 $0.47 -2.08% 99856
2023-05-19 $0.49 $0.47 -5.10% 133.89K
2023-05-18 $0.52 $0.48 -7.69% 346.22K
2023-05-17 $0.49 $0.46 -6.12% 134.67K
2023-05-16 $0.55 $0.48 -13.64% 328.48K
2023-05-15 $0.51 $0.52 1.96% 270.95K
2023-05-12 $0.45 $0.45 0.00% 50510
2023-05-11 $0.47 $0.45 -4.26% 53054
2023-05-10 $0.52 $0.47 -9.62% 114.97K
2023-05-09 $0.49 $0.49 1.03% 183.25K
2023-05-08 $0.49 $0.48 -2.04% 118.35K
2023-05-05 $0.45 $0.47 5.62% 163.16K
2023-05-04 $0.43 $0.43 0.00% 105.94K
2023-05-03 $0.41 $0.43 4.88% 151.29K
2023-05-02 $0.40 $0.42 6.33% 157.23K
2023-05-01 $0.40 $0.43 8.86% 58431
2023-04-28 $0.47 $0.45 -4.30% 62686
2023-04-27 $0.42 $0.47 11.90% 31500
2023-04-26 $0.34 $0.34 0.00% -
2023-04-25 $0.37 $0.34 -8.11% 374.13K
2023-04-24 $0.43 $0.38 -11.63% 376.37K
2023-04-21 $0.42 $0.42 0.00% 292.38K
2023-04-20 $0.42 $0.43 2.38% 121.12K
2023-04-19 $0.45 $0.43 -4.44% 322.98K
2023-04-18 $0.45 $0.45 0.00% 465.38K
2023-04-17 $0.40 $0.44 8.75% 200.58K
2023-04-14 $0.40 $0.40 1.27% 371.38K
2023-04-13 $0.38 $0.39 2.67% 468.84K
2023-04-12 $0.44 $0.36 -18.18% 269.81K
2023-04-11 $0.46 $0.43 -6.52% 273.09K
2023-04-10 $0.45 $0.47 5.62% 642.17K
2023-04-06 $0.37 $0.43 16.44% 901.17K
2023-04-05 $0.33 $0.35 6.06% 321.64K
2023-04-04 $0.32 $0.31 -1.59% 165.16K
2023-04-03 $0.31 $0.31 -1.61% 223.5K
2023-03-31 $0.33 $0.29 -12.31% 385.79K
2023-03-30 $0.28 $0.32 14.29% 381.95K
2023-03-29 $0.27 $0.27 0.00% 256.5K
2023-03-28 $0.28 $0.28 0.00% 249.3K
2023-03-27 $0.28 $0.28 0.00% 118.3K
2023-03-24 $0.25 $0.28 10.00% 187.5K
2023-03-23 $0.23 $0.25 8.70% 605.85K
2023-03-22 $0.22 $0.25 13.95% 33000
2023-03-21 $0.23 $0.22 -4.35% 32014
2023-03-20 $0.21 $0.21 0.00% 204.81K
2023-03-17 $0.26 $0.23 -13.46% 396.15K
2023-03-16 $0.27 $0.26 -3.70% 129.98K
2023-03-15 $0.27 $0.26 -3.77% 129.87K
2023-03-14 $0.27 $0.27 0.00% 124.12K
2023-03-13 $0.25 $0.26 6.12% 242.62K
2023-03-10 $0.26 $0.24 -9.62% 488.01K
2023-03-09 $0.28 $0.27 -3.57% 250.18K
2023-03-08 $0.28 $0.28 0.00% 52600
2023-03-07 $0.29 $0.28 -1.75% 68670
2023-03-06 $0.29 $0.28 -1.75% 66881
2023-03-03 $0.30 $0.28 -5.08% 54744
2023-03-02 $0.28 $0.28 0.00% 3100
2023-03-01 $0.30 $0.28 -6.67% 99518
2023-02-28 $0.27 $0.28 3.70% 76005
2023-02-27 $0.25 $0.26 6.12% 181.45K
2023-02-24 $0.24 $0.25 6.38% 153.2K
2023-02-23 $0.24 $0.24 -2.08% 17654
2023-02-22 $0.25 $0.25 0.00% 81666
2023-02-21 $0.25 $0.24 -6.00% 94050
2023-02-17 $0.27 $0.27 -1.85% 192.63K
2023-02-16 $0.30 $0.28 -6.67% 229K
2023-02-15 $0.31 $0.29 -8.06% 179.71K
2023-02-14 $0.28 $0.31 12.73% 157.45K
2023-02-13 $0.35 $0.28 -20.00% 247.88K
2023-02-10 $0.28 $0.34 21.82% 838.96K
2023-02-09 $0.29 $0.29 0.00% 168.08K
2023-02-08 $0.28 $0.27 -3.57% 516.42K
2023-02-07 $0.26 $0.26 1.96% 448.4K
2023-02-06 $0.23 $0.25 11.11% 458.6K
2023-02-03 $0.23 $0.23 2.22% 22200
2023-02-02 $0.27 $0.23 -16.67% 581.33K
2023-02-01 $0.20 $0.27 32.50% 652.15K
2023-01-31 $0.21 $0.20 -4.76% 259.86K
2023-01-30 $0.23 $0.21 -8.70% 61761
2023-01-27 $0.23 $0.22 -2.22% 304.11K
2023-01-26 $0.22 $0.21 -6.82% 529.56K
2023-01-25 $0.22 $0.20 -9.30% 434.88K
2023-01-24 $0.18 $0.21 17.14% 1.38M
2023-01-23 $0.14 $0.16 10.71% 302.41K
2023-01-20 $0.14 $0.13 -3.70% 89593
2023-01-19 $0.13 $0.13 4.00% 54000
2023-01-18 $0.11 $0.11 0.00% 5000
2023-01-17 $0.11 $0.10 -4.76% 28501
2023-01-16 $0.10 $0.10 0.00% 34000
2023-01-13 $0.10 $0.10 0.00% 35000