Pecoy Copper Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	1.780	1.830	1.730	1.800	1.800	82,100
2026-04-23	1.720	1.750	1.660	1.740	1.740	77,400
2026-04-22	1.790	1.830	1.740	1.740	1.740	76,200
2026-04-21	1.810	1.810	1.730	1.790	1.790	146,900
2026-04-20	1.900	1.900	1.700	1.810	1.810	159,800
2026-04-17	1.830	1.900	1.790	1.840	1.840	178,500
2026-04-16	1.870	1.870	1.810	1.810	1.810	24,800
2026-04-15	1.860	2.070	1.790	1.790	1.790	161,500
2026-04-14	1.850	2.000	1.850	1.970	1.970	289,300
2026-04-13	1.950	1.950	1.720	1.840	1.840	81,100
2026-04-10	1.990	1.990	1.800	1.860	1.860	40,400
2026-04-09	1.860	1.990	1.835	1.950	1.950	111,400
2026-04-08	1.800	1.830	1.715	1.810	1.810	258,400
2026-04-07	1.730	1.730	1.560	1.610	1.610	83,700
2026-04-06	1.850	1.860	1.660	1.660	1.660	48,000
2026-04-02	1.690	1.790	1.525	1.780	1.780	57,100
2026-04-01	1.650	1.720	1.580	1.650	1.650	227,600
2026-03-31	1.460	1.660	1.460	1.630	1.630	224,200
2026-03-30	1.540	1.550	1.460	1.490	1.490	76,900
2026-03-27	1.510	1.550	1.470	1.485	1.485	108,400
2026-03-26	1.500	1.580	1.460	1.460	1.460	154,800
2026-03-25	1.550	1.760	1.500	1.500	1.500	45,700
2026-03-24	1.420	1.580	1.395	1.510	1.510	99,500
2026-03-23	1.320	1.540	1.310	1.420	1.420	221,600
2026-03-20	1.500	1.520	1.350	1.380	1.380	207,300
2026-03-19	1.600	1.600	1.440	1.480	1.480	655,000
2026-03-18	1.790	1.850	1.600	1.700	1.700	252,400
2026-03-17	1.740	1.820	1.715	1.800	1.800	42,300
2026-03-16	1.700	1.770	1.630	1.700	1.700	484,700
2026-03-13	2.000	2.020	1.710	1.710	1.710	273,525
2026-03-12	2.080	2.110	1.980	1.980	1.980	95,400
2026-03-11	2.250	2.250	2.030	2.125	2.125	155,105
2026-03-10	2.020	2.240	2.020	2.110	2.110	321,847
2026-03-09	2.100	2.150	1.960	2.040	2.040	1,144,630
2026-03-06	2.140	2.290	2.050	2.060	2.060	429,900
2026-03-05	2.220	2.290	2.100	2.180	2.180	153,900
2026-03-04	2.080	2.230	2.060	2.160	2.160	167,700
2026-03-03	2.210	2.210	1.990	2.080	2.080	258,500
2026-03-02	2.190	2.240	2.100	2.240	2.240	150,700
2026-02-27	2.240	2.250	2.110	2.150	2.150	486,300
2026-02-26	2.120	2.230	2.090	2.190	2.190	437,100
2026-02-25	2.010	2.190	2.010	2.100	2.100	850,700
2026-02-24	1.850	2.210	1.820	1.980	1.980	839,600
2026-02-23	1.920	1.940	1.820	1.820	1.820	226,000
2026-02-20	1.830	1.890	1.720	1.850	1.850	175,700
2026-02-19	1.650	1.780	1.650	1.770	1.770	512,000
2026-02-18	1.550	1.660	1.550	1.610	1.610	74,200
2026-02-17	1.820	1.820	1.540	1.660	1.660	116,200
2026-02-13	1.690	1.710	1.600	1.710	1.710	86,200
2026-02-12	1.750	1.750	1.630	1.640	1.640	130,200
2026-02-11	1.750	1.790	1.660	1.660	1.660	508,100
2026-02-10	1.830	1.840	1.730	1.730	1.730	260,400
2026-02-09	1.850	1.850	1.790	1.800	1.800	234,100
2026-02-06	1.880	1.880	1.800	1.845	1.845	57,100
2026-02-05	1.940	1.940	1.760	1.780	1.780	181,200
2026-02-04	2.010	2.020	1.860	1.910	1.910	264,600
2026-02-03	2.000	2.080	1.960	2.000	2.000	402,400
2026-02-02	1.820	2.000	1.820	1.860	1.860	268,200
2026-01-30	1.860	1.900	1.780	1.820	1.820	1,097,600
2026-01-29	1.820	1.900	1.780	1.890	1.890	719,500

← NewerPage 3 of 5 · 250 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.