Pecoy Copper Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	1.920	1.940	1.800	1.820	1.820	297,800
2026-01-27	1.980	2.000	1.810	1.900	1.900	270,700
2026-01-26	1.990	2.000	1.930	1.980	1.980	434,000
2026-01-23	1.840	2.060	1.840	1.930	1.930	487,800
2026-01-22	1.750	1.930	1.750	1.820	1.820	368,100
2026-01-21	1.750	1.780	1.730	1.760	1.760	187,400
2026-01-20	1.600	1.750	1.600	1.730	1.730	357,000
2026-01-19	1.540	1.580	1.500	1.580	1.580	1,648,000
2026-01-16	1.540	1.550	1.490	1.510	1.510	259,300
2026-01-15	1.560	1.600	1.510	1.550	1.550	374,400
2026-01-14	1.500	1.550	1.420	1.500	1.500	307,500
2026-01-13	1.590	1.610	1.500	1.510	1.510	378,100
2026-01-12	1.470	1.600	1.460	1.550	1.550	619,000
2026-01-09	1.370	1.500	1.360	1.450	1.450	419,500
2026-01-08	1.370	1.370	1.320	1.350	1.350	228,600
2026-01-07	1.350	1.370	1.330	1.350	1.350	431,100
2026-01-06	1.380	1.400	1.330	1.350	1.350	686,100
2026-01-05	1.300	1.370	1.300	1.330	1.330	205,700
2026-01-02	1.300	1.330	1.230	1.290	1.290	244,100
2025-12-31	1.300	1.350	1.290	1.320	1.320	213,600
2025-12-30	1.310	1.320	1.300	1.310	1.310	117,200
2025-12-29	1.380	1.380	1.305	1.320	1.320	53,300
2025-12-24	1.470	1.500	1.370	1.390	1.390	47,000
2025-12-23	1.420	1.420	1.380	1.400	1.400	58,600
2025-12-22	1.440	1.440	1.300	1.370	1.370	82,300
2025-12-19	1.300	1.330	1.290	1.300	1.300	124,000
2025-12-18	1.300	1.310	1.260	1.300	1.300	234,700
2025-12-17	1.250	1.410	1.250	1.290	1.290	991,000
2025-12-16	1.250	1.280	1.200	1.250	1.250	641,400
2025-12-15	1.300	1.300	1.230	1.240	1.240	142,800
2025-12-12	1.200	1.250	1.190	1.250	1.250	645,500
2025-12-11	1.080	1.310	1.030	1.190	1.190	117,100
2025-12-10	1.040	1.040	1.030	1.030	1.030	38,900
2025-12-09	1.020	1.020	1.020	1.020	1.020	0
2025-12-08	1.050	1.050	1.000	1.020	1.020	97,000
2025-12-05	0.970	1.040	0.960	1.040	1.040	72,000
2025-12-04	1.050	1.050	0.970	0.970	0.970	314,900
2025-12-03	0.950	1.010	0.950	1.000	1.000	299,900
2025-12-02	0.860	0.950	0.860	0.920	0.920	780,900
2025-12-01	0.900	0.940	0.900	0.900	0.900	401,300
2025-11-28	0.900	0.910	0.900	0.900	0.900	57,700
2025-11-27	0.890	0.920	0.880	0.890	0.890	137,100
2025-11-26	0.860	0.910	0.850	0.900	0.900	247,500
2025-11-25	0.890	0.890	0.850	0.850	0.850	196,000
2025-11-24	0.890	0.900	0.860	0.880	0.880	97,300
2025-11-21	0.890	0.920	0.890	0.890	0.890	16,400
2025-11-20	0.900	0.910	0.880	0.900	0.900	152,100
2025-11-19	0.920	0.920	0.860	0.900	0.900	371,400
2025-11-18	0.900	0.900	0.860	0.890	0.890	129,800
2025-11-17	0.900	0.950	0.880	0.920	0.920	98,500
2025-11-14	0.890	0.900	0.860	0.880	0.880	107,600
2025-11-13	0.910	0.910	0.850	0.860	0.860	235,900
2025-11-12	0.900	0.920	0.870	0.870	0.870	467,500
2025-11-11	0.910	0.920	0.900	0.920	0.920	10,200
2025-11-10	0.900	0.950	0.890	0.900	0.900	182,300
2025-11-07	0.900	0.900	0.890	0.890	0.890	106,600
2025-11-06	0.910	0.910	0.890	0.890	0.890	142,900
2025-11-05	0.930	0.930	0.860	0.890	0.890	114,600
2025-11-04	0.900	0.910	0.880	0.890	0.890	407,300
2025-11-03	1.030	1.030	0.890	0.910	0.910	356,300

← NewerPage 4 of 5 · 269 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.