Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chakana Copper Corp (OP: CHKKF )

0.0899 +0.0049 (+5.76%)
Streaming Delayed Price Updated: 2:25 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.0725 0.0750 0.0725 0.0750 284,817 +0.00(+3.16%)
Mar 27, 2024 0.0692 0.0750 0.0692 0.0727 12,792 -0.00(-1.36%)
Mar 26, 2024 0.0740 0.0744 0.0701 0.0737 356,391 -0.00(-0.41%)
Mar 25, 2024 0.0675 0.0740 0.0675 0.0740 160,101 +0.01(+11.45%)
Mar 22, 2024 0.0661 0.0670 0.0661 0.0664 7,928 +0.00(+0.61%)
Mar 21, 2024 0.0662 0.0691 0.0652 0.0660 105,500 -0.00(-0.45%)
Mar 20, 2024 0.0700 0.0700 0.0663 0.0663 53,100 -0.00(-5.29%)
Mar 19, 2024 0.0700 0.0700 0.0700 0.0700 23,500 -0.00(-3.18%)
Mar 18, 2024 0.0589 0.0723 0.0555 0.0723 30,500 +0.01(+20.50%)
Mar 15, 2024 0.0566 0.0605 0.0550 0.0600 225,849 +0.00(+1.35%)
Mar 14, 2024 0.0582 0.0599 0.0582 0.0592 36,300 -0.00(-2.47%)
Mar 13, 2024 0.0598 0.0607 0.0584 0.0607 118,000 +0.00(+4.66%)
Mar 12, 2024 0.0547 0.0600 0.0547 0.0580 155,550 +0.00(+0.00%)
Mar 11, 2024 0.0545 0.0600 0.0545 0.0580 272,650 -0.00(-2.68%)
Mar 08, 2024 0.0564 0.0596 0.0545 0.0596 112,249 +0.00(+5.86%)
Mar 07, 2024 0.0596 0.0596 0.0563 0.0563 15,751 -0.00(-0.18%)
Mar 06, 2024 0.0544 0.0564 0.0544 0.0564 3,550 +0.00(+0.71%)
Mar 05, 2024 0.0530 0.0595 0.0530 0.0560 174,000 -0.00(-5.08%)
Mar 04, 2024 0.0547 0.0590 0.0502 0.0590 150,746 +0.00(+8.66%)
Mar 01, 2024 0.0596 0.0596 0.0532 0.0543 229,195 -0.00(-1.27%)
Feb 29, 2024 0.0550 0.0550 0.0550 0.0550 41,000 -0.00(-7.41%)
Feb 28, 2024 0.0556 0.0594 0.0505 0.0594 103,600 -0.00(-0.34%)
Feb 27, 2024 0.0568 0.0596 0.0550 0.0596 70,600 -0.01(-8.17%)
Feb 26, 2024 0.0582 0.0649 0.0582 0.0649 42,100 +0.01(+8.53%)
Feb 23, 2024 0.0606 0.0606 0.0568 0.0598 212,000 +0.00(+2.75%)
Feb 22, 2024 0.0600 0.0600 0.0568 0.0582 128,700 -0.00(-1.36%)
Feb 21, 2024 0.0568 0.0590 0.0568 0.0590 20,116 +0.00(+3.87%)
Feb 20, 2024 0.0605 0.0605 0.0568 0.0568 146,531 -0.00(-1.73%)
Feb 16, 2024 0.0615 0.0615 0.0578 0.0578 20,785 +0.00(+0.00%)
Feb 15, 2024 0.0578 0.0594 0.0578 0.0578 130,000 -0.00(-3.67%)
Feb 14, 2024 0.0595 0.0632 0.0568 0.0600 53,088 +0.00(+0.17%)
Feb 13, 2024 0.0602 0.0602 0.0599 0.0599 18,700 -0.00(-0.50%)
Feb 12, 2024 0.0636 0.0636 0.0588 0.0602 208,592 -0.01(-17.53%)
Feb 09, 2024 0.0631 0.0730 0.0631 0.0730 133,649 +0.01(+14.06%)
Feb 08, 2024 0.0669 0.0669 0.0640 0.0640 36,000 +0.00(+2.07%)
Feb 07, 2024 0.0650 0.0651 0.0627 0.0627 50,245 -0.00(-6.42%)
Feb 06, 2024 0.0710 0.0720 0.0626 0.0670 341,458 +0.00(+0.30%)
Feb 05, 2024 0.0710 0.0710 0.0665 0.0668 46,165 -0.00(-6.57%)
Feb 02, 2024 0.0720 0.0758 0.0658 0.0715 58,814 +0.00(+2.73%)
Feb 01, 2024 0.0725 0.0743 0.0680 0.0696 15,023 -0.00(-1.42%)
Jan 31, 2024 0.0718 0.0760 0.0680 0.0706 125,000 -0.00(-1.12%)
Jan 30, 2024 0.0755 0.0785 0.0706 0.0714 177,335 -0.00(-0.70%)
Jan 29, 2024 0.0656 0.0719 0.0631 0.0719 159,400 +0.01(+11.99%)
Jan 26, 2024 0.0675 0.0675 0.0642 0.0642 61,145 +0.00(+7.00%)
Jan 25, 2024 0.0675 0.0675 0.0600 0.0600 90,070 -0.00(-4.76%)
Jan 24, 2024 0.0658 0.0658 0.0619 0.0630 77,250 +0.00(+1.12%)
Jan 23, 2024 0.0623 0.0623 0.0623 0.0623 17,300 -0.00(-6.88%)
Jan 22, 2024 0.0680 0.0688 0.0620 0.0669 140,448 -0.00(-3.32%)
Jan 19, 2024 0.0700 0.0700 0.0688 0.0692 64,000 -0.00(-1.14%)
Jan 18, 2024 0.0650 0.0800 0.0650 0.0700 1,103,743 +0.01(+9.89%)
Jan 17, 2024 0.0600 0.0642 0.0583 0.0637 446,176 +0.00(+6.17%)
Jan 16, 2024 0.0535 0.0600 0.0512 0.0600 324,037 +0.01(+17.19%)
Jan 12, 2024 0.0511 0.0517 0.0474 0.0512 231,393 +0.00(+2.40%)
Jan 11, 2024 0.0528 0.0528 0.0500 0.0500 35,357 +0.00(+0.00%)
Jan 10, 2024 0.0490 0.0514 0.0490 0.0500 102,000 +0.00(+0.81%)
Jan 09, 2024 0.0490 0.0520 0.0415 0.0496 501,390 +0.00(+7.83%)
Jan 08, 2024 0.0357 0.0490 0.0325 0.0460 627,575 +0.01(+36.50%)
Jan 05, 2024 0.0323 0.0349 0.0316 0.0337 163,508 +0.00(+4.33%)
Jan 03, 2024 0.0323 8,000 -0.00(-1.52%)
Jan 02, 2024 0.0328 0.0340 0.0328 0.0328 19,550 +0.00(+2.50%)
Dec 28, 2023 0.0320 0 -0.00(-9.09%)
Dec 27, 2023 0.0337 0.0366 0.0328 0.0352 229,500 +0.00(+0.57%)
Dec 26, 2023 0.0325 0.0350 0.0325 0.0350 261,427 +0.00(+12.90%)
Dec 22, 2023 0.0320 0.0343 0.0310 0.0310 186,500 -0.00(-7.46%)
Dec 21, 2023 0.0329 0.0335 0.0328 0.0335 178,000 +0.00(+11.67%)
Dec 20, 2023 0.0321 0.0336 0.0300 0.0300 23,198 -0.00(-6.83%)
Dec 19, 2023 0.0336 0.0340 0.0270 0.0322 228,047 +0.00(+9.15%)
Dec 18, 2023 0.0299 0.0322 0.0295 0.0295 70,400 -0.00(-2.64%)
Dec 15, 2023 0.0270 0.0303 0.0250 0.0303 265,418 +0.00(+16.54%)
Dec 14, 2023 0.0260 0.0275 0.0260 0.0260 127,999 -0.00(-11.56%)
Dec 13, 2023 0.0284 0.0294 0.0262 0.0294 90,500 +0.00(+1.03%)
Dec 12, 2023 0.0285 0.0297 0.0285 0.0291 173,006 +0.00(+2.11%)
Dec 11, 2023 0.0285 0.0288 0.0285 0.0285 32,510 -0.00(-2.40%)
Dec 08, 2023 0.0291 0.0292 0.0291 0.0292 1,550 -0.00(-0.68%)
Dec 07, 2023 0.0297 0.0297 0.0294 0.0294 3,900 -0.00(-0.34%)
Dec 06, 2023 0.0290 0.0296 0.0289 0.0295 35,147 -0.00(-0.34%)
Dec 05, 2023 0.0296 0.0296 0.0296 0.0296 40,000 -0.00(-12.94%)
Dec 01, 2023 0.0340 0 +0.00(+15.25%)
Nov 29, 2023 0.0295 0 -0.00(-1.34%)
Nov 28, 2023 0.0296 0.0299 0.0291 0.0299 14,589 -0.00(-5.38%)
Nov 27, 2023 0.0307 0.0340 0.0307 0.0316 658,000 +0.00(+5.33%)
Nov 24, 2023 0.0294 0.0300 0.0294 0.0300 57,000 +0.00(+5.26%)
Nov 21, 2023 0.0285 0 -0.00(-1.72%)
Nov 20, 2023 0.0291 0.0298 0.0289 0.0290 6,100 -0.00(-2.68%)
Nov 16, 2023 0.0298 0 -0.00(-12.35%)
Nov 14, 2023 0.0340 15 +0.00(+9.68%)
Nov 13, 2023 0.0310 0.0310 0.0310 0.0310 100 -0.00(-5.20%)
Nov 10, 2023 0.0359 0.0359 0.0310 0.0327 63,900 +0.00(+14.74%)
Nov 09, 2023 0.0285 0.0285 0.0285 0.0285 11,000 -0.00(-12.04%)
Nov 08, 2023 0.0310 0.0324 0.0296 0.0324 50,001 -0.00(-1.52%)
Nov 07, 2023 0.0329 0.0329 0.0329 0.0329 40,000 +0.00(+15.44%)
Nov 06, 2023 0.0285 0.0285 0.0285 0.0285 285 -0.00(-13.90%)
Nov 03, 2023 0.0332 0.0332 0.0330 0.0331 98,000 +0.00(+4.75%)
Nov 02, 2023 0.0300 0.0317 0.0300 0.0316 31,428 -0.00(-3.36%)
Nov 01, 2023 0.0327 0.0327 0.0327 0.0327 5,000 +0.00(+1.87%)
Oct 31, 2023 0.0300 0.0321 0.0290 0.0321 69,515 +0.00(+6.64%)
Oct 30, 2023 0.0301 0.0301 0.0301 0.0301 800 -0.00(-5.64%)
Oct 27, 2023 0.0319 0.0319 0.0319 0.0319 2,000 +0.00(+0.63%)
Oct 26, 2023 0.0320 0.0320 0.0317 0.0317 332,670 -0.00(-5.09%)
Oct 25, 2023 0.0335 0.0335 0.0320 0.0334 121,000 -0.00(-4.57%)
Oct 24, 2023 0.0323 0.0350 0.0323 0.0350 135,000 +0.01(+16.67%)
Oct 23, 2023 0.0300 0.0300 0.0300 0.0300 90,000 +0.00(+6.76%)
Oct 20, 2023 0.0281 0.0281 0.0281 0.0281 51,005 -0.00(-3.10%)
Oct 19, 2023 0.0297 0.0298 0.0288 0.0290 116,100 +0.00(+1.05%)
Oct 16, 2023 0.0287 165,000 -0.00(-10.03%)
Oct 13, 2023 0.0346 0.0346 0.0319 0.0319 3,000 +0.00(+6.33%)
Oct 11, 2023 0.0300 0 +0.00(+0.00%)
Oct 09, 2023 0.0300 0 +0.00(+0.00%)
Oct 06, 2023 0.0300 0.0350 0.0300 0.0300 5,600 -0.00(-1.96%)
Oct 05, 2023 0.0323 0.0349 0.0306 0.0306 70,158 -0.00(-6.71%)
Oct 04, 2023 0.0325 0.0328 0.0325 0.0328 21,000 +0.00(+7.19%)
Oct 02, 2023 0.0306 0 +0.00(+0.00%)
Sep 29, 2023 0.0300 0.0306 0.0300 0.0306 24,001 +0.00(+0.00%)
Sep 27, 2023 0.0306 0 -0.00(-2.24%)
Sep 26, 2023 0.0320 0.0320 0.0313 0.0313 105,643 +0.00(+0.00%)
Sep 22, 2023 0.0313 13 -0.00(-3.69%)
Sep 20, 2023 0.0325 0 -0.00(-7.14%)
Sep 19, 2023 0.0350 0.0350 0.0350 0.0350 1,308 -0.00(-2.78%)
Sep 18, 2023 0.0360 0.0360 0.0360 0.0360 900 +0.00(+3.75%)
Sep 15, 2023 0.0381 0.0381 0.0347 0.0347 101,843 +0.00(+5.15%)
Sep 14, 2023 0.0316 0.0350 0.0316 0.0330 18,000 +0.00(+10.00%)
Sep 13, 2023 0.0387 0.0387 0.0300 0.0300 71,540 -0.00(-9.37%)
Sep 12, 2023 0.0310 0.0331 0.0300 0.0331 60,019 -0.00(-0.60%)
Sep 11, 2023 0.0354 0.0354 0.0333 0.0333 12,980 +0.00(+1.83%)
Sep 07, 2023 0.0327 0 +0.00(+9.00%)
Sep 06, 2023 0.0323 0.0323 0.0300 0.0300 271,000 -0.01(-20.00%)
Sep 05, 2023 0.0348 0.0375 0.0342 0.0375 15,545 +0.00(+7.45%)
Aug 31, 2023 0.0349 0 +0.00(+1.75%)
Aug 30, 2023 0.0363 0.0386 0.0340 0.0343 134,861 +0.00(+7.19%)
Aug 28, 2023 0.0320 0 +0.00(+4.58%)
Aug 25, 2023 0.0306 0.0306 0.0306 0.0306 20,000 -0.00(-10.00%)
Aug 23, 2023 0.0340 2,850 -0.00(-4.76%)
Aug 22, 2023 0.0357 0.0357 0.0357 0.0357 194,580 -0.00(-1.11%)
Aug 21, 2023 0.0363 0.0363 0.0357 0.0361 10,870 -0.00(-0.55%)
Aug 18, 2023 0.0363 0.0363 0.0363 0.0363 10,000 +0.00(+3.71%)
Aug 16, 2023 0.0350 0 -0.00(-1.96%)
Aug 15, 2023 0.0357 0.0357 0.0357 0.0357 7,000 +0.00(+2.00%)
Aug 14, 2023 0.0350 0.0350 0.0350 0.0350 20,000 -0.00(-1.96%)
Aug 11, 2023 0.0358 0.0358 0.0357 0.0357 2,000 +0.00(+0.56%)
Aug 09, 2023 0.0355 0 +0.00(+1.43%)
Aug 08, 2023 0.0355 0.0355 0.0350 0.0350 600 +0.00(+0.00%)
Aug 07, 2023 0.0350 0.0350 0.0350 0.0350 1,100 -0.00(-1.41%)
Aug 03, 2023 0.0355 0 -0.00(-2.20%)
Aug 02, 2023 0.0358 0.0363 0.0350 0.0363 84,875 +0.00(+1.40%)
Aug 01, 2023 0.0363 0.0363 0.0358 0.0358 1,869 -0.00(-4.53%)
Jul 31, 2023 0.0363 0.0375 0.0363 0.0375 65,000 +0.00(+2.74%)
Jul 27, 2023 0.0365 0 -0.00(-3.69%)
Jul 25, 2023 0.0379 0 -0.00(-0.79%)
Jul 24, 2023 0.0382 0.0382 0.0382 0.0382 1,000 -0.00(-0.26%)
Jul 20, 2023 0.0383 0 +0.00(+8.19%)
Jul 19, 2023 0.0340 0.0354 0.0335 0.0354 138,357 -0.00(-2.48%)
Jul 18, 2023 0.0363 0.0363 0.0363 0.0363 2,000 -0.00(-6.44%)
Jul 17, 2023 0.0388 0.0388 0.0378 0.0388 49,000 -0.00(-5.37%)
Jul 14, 2023 0.0386 0.0410 0.0386 0.0410 2,000 -0.00(-4.87%)
Jul 13, 2023 0.0364 0.0431 0.0341 0.0431 175,187 +0.01(+22.10%)
Jul 12, 2023 0.0360 0.0360 0.0339 0.0353 23,289 +0.00(+9.29%)
Jul 11, 2023 0.0323 0.0360 0.0323 0.0323 980,000 -0.00(-13.40%)
Jul 10, 2023 0.0367 0.0388 0.0350 0.0373 88,492 -0.00(-6.75%)
Jul 07, 2023 0.0400 0.0400 0.0375 0.0400 16,552 +0.00(+0.00%)
Jul 06, 2023 0.0380 0.0400 0.0368 0.0400 153,715 -0.01(-12.28%)
Jul 05, 2023 0.0420 0.0457 0.0420 0.0456 82,000 +0.01(+19.69%)
Jul 03, 2023 0.0456 0.0456 0.0381 0.0381 47,490 -0.01(-16.26%)
Jun 30, 2023 0.0446 0.0473 0.0446 0.0455 40,240 +0.00(+1.11%)
Jun 29, 2023 0.0440 0.0450 0.0420 0.0450 79,500 +0.00(+4.41%)
Jun 28, 2023 0.0459 0.0459 0.0431 0.0431 43,000 -0.00(-3.15%)
Jun 27, 2023 0.0463 0.0500 0.0445 0.0445 138,565 +0.00(+0.68%)
Jun 26, 2023 0.0415 0.0442 0.0415 0.0442 6,200 +0.00(+4.99%)
Jun 23, 2023 0.0443 0.0443 0.0421 0.0421 52,500 -0.00(-6.44%)
Jun 21, 2023 0.0450 0 -0.00(-4.26%)
Jun 20, 2023 0.0495 0.0500 0.0451 0.0470 57,826 -0.00(-6.00%)
Jun 16, 2023 0.0378 0.0500 0.0378 0.0500 34,080 +0.00(+6.61%)
Jun 15, 2023 0.0469 0.0469 0.0469 0.0469 1,000 -0.01(-11.17%)
May 04, 2023 0.0528 0 +0.00(+3.73%)
May 03, 2023 0.0508 0.0509 0.0500 0.0509 46,100 -0.00(-2.12%)
May 02, 2023 0.0540 0.0555 0.0520 0.0520 73,500 -0.00(-7.14%)
May 01, 2023 0.0590 0.0590 0.0560 0.0560 12,500 +0.00(+1.82%)
Apr 26, 2023 0.0550 0 -0.00(-8.33%)
Apr 25, 2023 0.0595 0.0621 0.0595 0.0600 219,000 +0.00(+1.35%)
Apr 24, 2023 0.0591 0.0592 0.0591 0.0592 500 -0.00(-1.17%)
Apr 21, 2023 0.0543 0.0600 0.0543 0.0599 7,900 -0.00(-2.76%)
Apr 20, 2023 0.0608 0.0616 0.0600 0.0616 1,814 -0.00(-4.64%)
Apr 18, 2023 0.0646 0 +0.01(+10.43%)
Apr 17, 2023 0.0583 0.0585 0.0583 0.0585 12,500 +0.00(+0.69%)
Apr 14, 2023 0.0610 0.0610 0.0581 0.0581 218,750 -0.00(-4.75%)
Apr 13, 2023 0.0563 0.0610 0.0515 0.0610 85,005 +0.01(+18.68%)
Apr 12, 2023 0.0580 0.0581 0.0514 0.0514 82,860 -0.01(-11.38%)
Apr 11, 2023 0.0582 0.0600 0.0580 0.0580 15,156 +0.00(+5.45%)
Apr 10, 2023 0.0550 0.0550 0.0550 0.0550 1,991 +0.00(+0.00%)
Apr 06, 2023 0.0550 0.0550 0.0550 0.0550 12,099 -0.00(-3.00%)
Apr 05, 2023 0.0567 0.0567 0.0567 0.0567 19,431 +0.00(+3.09%)
Apr 04, 2023 0.0556 0.0556 0.0550 0.0550 5,618 -0.00(-5.82%)
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.