Pecoy Copper Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	1.650	1.650	1.450	1.480	1.480	131,500
2026-07-20	1.330	1.550	1.300	1.550	1.550	45,600
2026-07-17	1.360	1.430	1.310	1.350	1.350	38,400
2026-07-16	1.490	1.530	1.360	1.360	1.360	40,800
2026-07-15	1.460	1.515	1.450	1.515	1.515	197,800
2026-07-14	1.450	1.530	1.420	1.450	1.450	91,000
2026-07-13	1.420	1.540	1.380	1.490	1.490	142,100
2026-07-10	1.460	1.500	1.420	1.430	1.430	129,200
2026-07-09	1.450	1.500	1.410	1.460	1.460	76,500
2026-07-08	1.500	1.690	1.400	1.420	1.420	95,200
2026-07-07	1.600	1.610	1.500	1.500	1.500	130,900
2026-07-06	1.650	1.700	1.560	1.620	1.620	182,600
2026-07-03	1.800	1.800	1.650	1.660	1.660	46,300
2026-07-02	1.890	1.890	1.700	1.700	1.700	141,600
2026-06-30	1.780	1.870	1.780	1.850	1.850	335,700
2026-06-29	1.850	1.870	1.790	1.870	1.870	121,900
2026-06-26	1.830	1.900	1.765	1.860	1.860	576,900
2026-06-25	1.730	1.800	1.710	1.780	1.780	195,200
2026-06-24	1.790	1.790	1.700	1.730	1.730	103,900
2026-06-23	1.870	1.870	1.700	1.710	1.710	218,100
2026-06-22	1.870	1.930	1.810	1.850	1.850	14,500
2026-06-19	1.900	1.900	1.800	1.880	1.880	78,400
2026-06-18	1.760	1.970	1.725	1.845	1.845	574,000
2026-06-17	1.760	1.760	1.660	1.660	1.660	46,200
2026-06-16	1.770	1.830	1.700	1.760	1.760	87,400
2026-06-15	1.800	1.820	1.740	1.760	1.760	94,100
2026-06-12	1.800	1.860	1.710	1.780	1.780	208,400
2026-06-11	1.540	1.800	1.540	1.750	1.750	328,200
2026-06-10	1.660	1.660	1.520	1.630	1.630	269,800
2026-06-09	1.670	1.710	1.550	1.610	1.610	94,500
2026-06-08	1.650	1.720	1.640	1.640	1.640	55,400
2026-06-05	1.730	1.730	1.600	1.700	1.700	254,300
2026-06-04	1.750	1.810	1.700	1.760	1.760	161,300
2026-06-03	1.840	1.860	1.750	1.790	1.790	126,600
2026-06-02	1.860	1.900	1.830	1.870	1.870	275,000
2026-06-01	1.870	1.920	1.760	1.890	1.890	63,500
2026-05-29	1.890	1.890	1.790	1.850	1.850	39,600
2026-05-28	1.890	1.900	1.820	1.820	1.820	229,800
2026-05-27	1.900	1.900	1.800	1.900	1.900	108,100
2026-05-26	1.800	1.960	1.780	1.900	1.900	818,300
2026-05-25	1.770	1.820	1.750	1.800	1.800	89,300
2026-05-22	1.760	1.775	1.730	1.750	1.750	79,600
2026-05-21	1.720	1.790	1.720	1.750	1.750	81,900
2026-05-20	1.710	1.760	1.710	1.750	1.750	166,900
2026-05-19	1.710	1.740	1.700	1.710	1.710	116,000
2026-05-15	1.750	1.770	1.690	1.720	1.720	227,300
2026-05-14	1.810	1.810	1.750	1.750	1.750	273,300
2026-05-13	1.790	1.830	1.750	1.760	1.760	85,800
2026-05-12	1.690	1.830	1.670	1.805	1.805	985,000
2026-05-11	1.670	1.740	1.665	1.680	1.680	331,200
2026-05-08	1.700	1.730	1.650	1.660	1.660	43,600
2026-05-07	1.740	1.740	1.670	1.700	1.700	26,500
2026-05-06	1.660	1.740	1.650	1.710	1.710	874,000
2026-05-05	1.650	1.670	1.590	1.650	1.650	472,000
2026-05-04	1.800	1.800	1.525	1.650	1.650	276,700
2026-05-01	1.770	1.840	1.650	1.660	1.660	418,700
2026-04-30	1.730	1.840	1.720	1.790	1.790	268,600
2026-04-29	1.760	1.800	1.700	1.790	1.790	121,900
2026-04-28	1.770	1.830	1.760	1.780	1.780	12,200
2026-04-27	1.810	1.810	1.740	1.790	1.790	70,400

← NewerPage 2 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.