Skip to main content

Chakana Copper Corp (OP: CHKKF )

0.0727 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.