Idaho Copper Corporation COPR
AMEX · Vereinigte Staaten · Nicht-Energie-Rohstoffe
$3,19+0,03 (+0,82 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3,19 | +0,82 % | $3,22 | $3,22 | $3,13 | 10,24K |
| 2026-09-30 | $3,16 | +5,33 % | $3,03 | $3,19 | $3,03 | 26,90K |
| 2026-09-29 | $3,00 | -2,28 % | $3,13 | $3,22 | $3,00 | 26,00K |
| 2026-09-28 | $3,07 | 0,00 % | $3,09 | $3,22 | $3,03 | 30,90K |
| 2026-09-25 | $3,07 | -0,32 % | $3,10 | $3,14 | $3,00 | 28,80K |
| 2026-09-24 | $3,08 | -1,60 % | $3,17 | $3,22 | $3,03 | 58,10K |
| 2026-09-23 | $3,13 | +0,64 % | $3,11 | $3,34 | $3,05 | 23,10K |
| 2026-09-22 | $3,11 | -0,96 % | $3,30 | $3,30 | $3,10 | 87,50K |
| 2026-09-21 | $3,14 | -2,48 % | $3,28 | $3,40 | $3,12 | 71,00K |
| 2026-09-18 | $3,22 | -2,42 % | $3,34 | $3,50 | $3,22 | 386,30K |
| 2026-09-17 | $3,30 | +1,85 % | $3,22 | $3,44 | $3,21 | 110,30K |
| 2026-09-16 | $3,24 | -4,14 % | $3,33 | $3,44 | $3,22 | 101,90K |
| 2026-09-15 | $3,38 | -3,70 % | $3,50 | $3,50 | $3,27 | 106,40K |
| 2026-09-14 | $3,51 | +1,74 % | $3,44 | $3,55 | $3,31 | 84,00K |
| 2026-09-11 | $3,45 | -1,43 % | $3,53 | $3,53 | $3,35 | 132,10K |
| 2026-09-10 | $3,50 | -0,85 % | $3,46 | $3,53 | $3,31 | 90,10K |
| 2026-09-09 | $3,53 | -1,40 % | $3,58 | $3,69 | $3,39 | 131,00K |
| 2026-09-08 | $3,58 | +4,99 % | $3,60 | $3,75 | $3,44 | 232,10K |
| 2026-09-04 | $3,41 | +0,59 % | $3,50 | $3,50 | $3,33 | 96,10K |
| 2026-09-03 | $3,39 | +3,04 % | $3,38 | $3,51 | $3,30 | 132,10K |
| 2026-09-02 | $3,29 | -0,60 % | $3,39 | $3,54 | $3,24 | 153,50K |
| 2026-09-01 | $3,31 | -5,70 % | $3,40 | $3,49 | $3,31 | 74,30K |
| 2026-08-31 | $3,51 | +3,85 % | $3,36 | $3,51 | $3,27 | 82,30K |
| 2026-08-28 | $3,38 | +6,96 % | $3,21 | $3,53 | $3,11 | 121,60K |
| 2026-08-27 | $3,16 | -1,25 % | $3,27 | $3,39 | $3,04 | 81,10K |
| 2026-08-26 | $3,20 | +3,23 % | $3,16 | $3,49 | $3,07 | 195,10K |
| 2026-08-25 | $3,10 | -1,90 % | $3,11 | $3,30 | $2,90 | 92,60K |
| 2026-08-24 | $3,16 | +18,35 % | $2,78 | $3,29 | $2,77 | 293,00K |
| 2026-08-21 | $2,67 | -1,11 % | $2,73 | $2,98 | $2,66 | 60,60K |
| 2026-08-20 | $2,70 | -1,10 % | $2,73 | $2,77 | $2,65 | 17,00K |
| 2026-08-19 | $2,73 | 0,00 % | $2,54 | $2,81 | $2,52 | 39,80K |
| 2026-08-18 | $2,73 | +7,48 % | $2,65 | $2,89 | $2,60 | 45,90K |
| 2026-08-17 | $2,54 | -1,55 % | $2,42 | $2,60 | $2,42 | 22,80K |
| 2026-08-14 | $2,58 | +2,38 % | $2,65 | $2,67 | $2,43 | 36,50K |
| 2026-08-13 | $2,52 | -6,32 % | $2,70 | $2,85 | $2,50 | 95,80K |
| 2026-08-12 | $2,69 | -0,74 % | $2,63 | $2,75 | $2,63 | 25,60K |
| 2026-08-11 | $2,71 | -0,73 % | $2,95 | $2,95 | $2,61 | 36,70K |
| 2026-08-10 | $2,73 | +5,00 % | $2,89 | $2,90 | $2,65 | 29,30K |
| 2026-08-07 | $2,60 | +1,96 % | $2,76 | $2,76 | $2,56 | 57,40K |
| 2026-08-06 | $2,55 | -1,92 % | $2,61 | $2,70 | $2,43 | 28,20K |
| 2026-08-05 | $2,60 | +13,04 % | $2,50 | $2,80 | $2,30 | 110,20K |
| 2026-08-04 | $2,30 | +1,32 % | $2,24 | $2,35 | $2,18 | 32,10K |
| 2026-08-03 | $2,27 | +3,18 % | $2,21 | $2,33 | $2,21 | 17,70K |
| 2026-07-31 | $2,20 | -1,79 % | $2,68 | $2,68 | $2,05 | 367,30K |
| 2026-07-30 | $2,24 | +3,70 % | $2,24 | $2,33 | $2,15 | 36,80K |
| 2026-07-29 | $2,16 | -12,20 % | $2,49 | $2,50 | $2,16 | 16,50K |
| 2026-07-28 | $2,46 | -3,91 % | $2,57 | $2,65 | $2,46 | 20,10K |
| 2026-07-27 | $2,56 | -2,66 % | $2,70 | $2,75 | $2,56 | 11,10K |
| 2026-07-24 | $2,63 | -1,87 % | $2,72 | $2,75 | $2,63 | 19,80K |
| 2026-07-23 | $2,68 | -0,37 % | $2,85 | $2,85 | $2,68 | 18,60K |
| 2026-07-22 | $2,69 | +0,75 % | $2,75 | $2,94 | $2,69 | 6,20K |
| 2026-07-21 | $2,67 | 0,00 % | $2,83 | $3,00 | $2,67 | 27,00K |
| 2026-07-20 | $2,67 | -3,96 % | $2,81 | $2,94 | $2,67 | 7,40K |
| 2026-07-17 | $2,78 | +2,96 % | $2,55 | $2,95 | $2,55 | 13,80K |
| 2026-07-16 | $2,70 | -5,59 % | $2,80 | $2,90 | $2,70 | 10,20K |
| 2026-07-15 | $2,86 | -4,35 % | $3,00 | $3,00 | $2,60 | 174,10K |
| 2026-07-14 | $2,99 | -14,57 % | $3,22 | $3,53 | $2,93 | 74,70K |
| 2026-07-13 | $3,50 | -6,67 % | $4,05 | $4,05 | $3,50 | 17,10K |
| 2026-07-10 | $3,75 | -2,85 % | $3,87 | $4,00 | $3,70 | 17,70K |
| 2026-07-09 | $3,86 | +0,26 % | $3,80 | $4,06 | $3,80 | 10,50K |
| 2026-07-08 | $3,85 | -6,10 % | $4,09 | $4,09 | $3,85 | 12,90K |
| 2026-07-07 | $4,10 | +2,24 % | $4,10 | $4,16 | $3,88 | 142,50K |
| 2026-07-06 | $4,01 | -3,37 % | $4,00 | $4,10 | $3,90 | 123,70K |
| 2026-07-02 | $4,15 | — | $3,80 | $4,25 | $3,78 | 579,30K |