tiprankstipranks
Alpha Copper Corp (TSE:STCU)
:STCU
Canadian Market
STCU
Alpha Copper Corp
RESEARCH TOOLSreports
Want to see TSE:STCU full AI Analyst Report?

Alpha Copper Corp (STCU) Historical Prices

63 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 20, 2026
0.89
0.89
0.87
0.89
0.89
+2.30%
568,600
10.07
May 19, 2026
0.90
0.90
0.87
0.87
0.87
-2.25%
111,469
2.03
May 15, 2026
0.89
0.90
0.88
0.89
0.89
+1.14%
83,082
1.52
May 14, 2026
0.90
0.90
0.88
0.88
0.88
-1.12%
85,200
1.60
May 13, 2026
0.94
0.94
0.87
0.89
0.89
-6.32%
74,257
1.42
May 12, 2026
0.98
0.98
0.94
0.95
0.95
-3.06%
79,706
1.55
May 11, 2026
0.98
0.98
0.97
0.98
0.98
0.00%
116,573
2.25
May 08, 2026
0.98
0.99
0.97
0.98
0.98
0.00%
126,240
2.47
May 07, 2026
0.98
0.99
0.97
0.98
0.98
+1.03%
13,201
0.26
May 06, 2026
0.95
1.00
0.95
0.97
0.97
0.00%
53,634
1.05
May 05, 2026
0.97
0.98
0.97
0.97
0.97
-2.02%
79,920
1.60
May 04, 2026
1.01
1.02
0.98
0.99
0.99
-1.98%
61,245
1.21
May 01, 2026
0.97
1.01
0.97
1.01
1.01
+4.12%
26,550
0.51
Apr 30, 2026
1.02
1.03
0.96
0.97
0.97
-3.96%
51,919
0.95
Apr 29, 2026
1.01
1.20
0.98
1.01
1.01
+2.02%
406,219
8.00
Apr 28, 2026
1.00
1.03
0.99
0.99
0.99
-1.98%
40,993
0.75
Apr 27, 2026
1.03
1.05
1.01
1.01
1.01
-0.98%
64,333
1.16
Apr 24, 2026
1.07
1.07
1.00
1.02
1.02
-4.67%
64,207
1.14
Apr 23, 2026
1.06
1.07
1.06
1.07
1.07
+3.88%
21,875
0.38
Apr 22, 2026
1.03
1.10
1.03
1.03
1.03
+1.98%
103,486
1.81
Apr 21, 2026
1.06
1.08
1.01
1.01
1.01
-6.48%
96,630
1.69
Apr 20, 2026
1.10
1.10
0.99
1.08
1.08
-0.92%
65,895
1.15
Apr 17, 2026
1.10
1.12
1.07
1.09
1.09
0.00%
20,810
0.35
Apr 16, 2026
1.01
1.15
1.01
1.09
1.09
-1.80%
17,455
0.30
Apr 15, 2026
1.14
1.20
1.09
1.11
1.11
-0.89%
36,800
0.62
Apr 14, 2026
1.16
1.16
1.12
1.12
1.12
-5.88%
20,841
0.35
Apr 13, 2026
1.12
1.24
1.12
1.19
1.19
-3.25%
87,474
1.47
Apr 10, 2026
1.00
1.45
1.00
1.23
1.23
+23.00%
374,515
6.79
Apr 09, 2026
0.99
1.02
0.99
1.00
1.00
+1.01%
24,557
0.44
Apr 08, 2026
1.05
1.06
0.99
0.99
0.99
-1.98%
28,198
0.50
Apr 07, 2026
1.04
1.06
1.01
1.01
1.01
0.00%
12,151
0.21
Apr 06, 2026
1.05
1.07
1.01
1.01
1.01
-1.94%
16,108
0.27
Apr 03, 2026
1.06
1.06
1.03
1.03
1.03
0.00%
0
0.00
Apr 02, 2026
1.06
1.06
1.03
1.03
1.03
-3.74%
17,665
0.26
Apr 01, 2026
1.05
1.10
1.01
1.07
1.07
+3.88%
84,110
1.20
Mar 31, 2026
0.98
1.03
0.98
1.03
1.03
+3.00%
18,700
0.27
Mar 30, 2026
1.03
1.07
0.98
1.00
1.00
0.00%
31,830
0.45
Mar 27, 2026
1.02
1.04
0.97
1.00
1.00
-6.54%
17,991
0.25
Mar 26, 2026
1.02
1.07
1.02
1.07
1.07
+1.90%
22,550
0.30
Mar 25, 2026
1.07
1.07
1.03
1.05
1.05
+5.00%
14,500
0.20
Mar 24, 2026
1.02
1.05
1.00
1.00
1.00
0.00%
20,631
0.28
Mar 23, 2026
0.94
1.06
0.94
1.00
1.00
-1.96%
7,534
0.10
Mar 20, 2026
1.02
1.07
1.00
1.02
1.02
-3.77%
28,133
0.38
Mar 19, 2026
1.05
1.11
1.05
1.06
1.06
-1.85%
28,972
0.39
Mar 18, 2026
1.08
1.12
1.07
1.08
1.08
-0.92%
34,280
0.46
Mar 17, 2026
1.11
1.11
1.09
1.09
1.09
-1.80%
22,496
0.30
Mar 16, 2026
1.11
1.16
1.10
1.11
1.11
-4.31%
20,560
0.27
Mar 13, 2026
1.20
1.22
1.14
1.16
1.16
-1.69%
17,825
0.24
Mar 12, 2026
1.18
1.20
1.17
1.18
1.18
+0.85%
31,602
0.42
Mar 11, 2026
1.14
1.19
1.13
1.17
1.17
-0.85%
49,300
0.66
Rows:
50