Pecoy Copper Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.860 | 1.950 | 1.830 | 1.950 | 1.950 | 266,300 |
| 2026-10-15 | 1.870 | 1.950 | 1.800 | 1.890 | 1.890 | 580,300 |
| 2026-10-14 | 1.920 | 2.000 | 1.870 | 1.930 | 1.930 | 590,500 |
| 2026-10-13 | 1.810 | 1.950 | 1.810 | 1.900 | 1.900 | 337,400 |
| 2026-10-09 | 1.650 | 1.830 | 1.650 | 1.830 | 1.830 | 62,100 |
| 2026-10-08 | 1.680 | 1.680 | 1.660 | 1.670 | 1.670 | 14,600 |
| 2026-10-07 | 1.760 | 1.760 | 1.650 | 1.690 | 1.690 | 120,000 |
| 2026-10-06 | 1.810 | 1.840 | 1.790 | 1.830 | 1.830 | 171,800 |
| 2026-10-05 | 1.820 | 1.840 | 1.770 | 1.790 | 1.790 | 263,200 |
| 2026-10-02 | 1.760 | 1.840 | 1.750 | 1.820 | 1.820 | 86,000 |
| 2026-10-01 | 1.800 | 1.850 | 1.730 | 1.790 | 1.790 | 144,700 |
| 2026-09-30 | 1.800 | 1.920 | 1.780 | 1.870 | 1.870 | 207,900 |
| 2026-09-29 | 1.680 | 1.840 | 1.680 | 1.800 | 1.800 | 108,900 |
| 2026-09-28 | 1.690 | 1.800 | 1.680 | 1.730 | 1.730 | 64,400 |
| 2026-09-25 | 1.670 | 1.800 | 1.670 | 1.730 | 1.730 | 104,200 |
| 2026-09-24 | 1.710 | 1.740 | 1.650 | 1.690 | 1.690 | 183,500 |
| 2026-09-23 | 1.710 | 1.790 | 1.710 | 1.710 | 1.710 | 12,900 |
| 2026-09-22 | 1.690 | 1.810 | 1.650 | 1.800 | 1.800 | 184,100 |
| 2026-09-21 | 1.610 | 1.665 | 1.570 | 1.665 | 1.665 | 47,400 |
| 2026-09-18 | 1.560 | 1.630 | 1.560 | 1.610 | 1.610 | 144,100 |
| 2026-09-17 | 1.600 | 1.600 | 1.570 | 1.590 | 1.590 | 52,000 |
| 2026-09-16 | 1.560 | 1.580 | 1.560 | 1.570 | 1.570 | 116,300 |
| 2026-09-15 | 1.570 | 1.580 | 1.550 | 1.560 | 1.560 | 49,400 |
| 2026-09-14 | 1.570 | 1.620 | 1.550 | 1.570 | 1.570 | 246,700 |
| 2026-09-11 | 1.590 | 1.630 | 1.590 | 1.630 | 1.630 | 55,100 |
| 2026-09-10 | 1.620 | 1.625 | 1.580 | 1.580 | 1.580 | 142,700 |
| 2026-09-09 | 1.600 | 1.620 | 1.580 | 1.620 | 1.620 | 85,300 |
| 2026-09-08 | 1.560 | 1.660 | 1.530 | 1.600 | 1.600 | 382,100 |
| 2026-09-04 | 1.480 | 1.560 | 1.480 | 1.560 | 1.560 | 87,200 |
| 2026-09-03 | 1.500 | 1.540 | 1.480 | 1.530 | 1.530 | 272,100 |
| 2026-09-02 | 1.450 | 1.610 | 1.450 | 1.530 | 1.530 | 466,000 |
| 2026-09-01 | 1.550 | 1.555 | 1.450 | 1.450 | 1.450 | 139,500 |
| 2026-08-31 | 1.530 | 1.550 | 1.510 | 1.510 | 1.510 | 93,400 |
| 2026-08-28 | 1.540 | 1.620 | 1.520 | 1.520 | 1.520 | 51,900 |
| 2026-08-27 | 1.600 | 1.600 | 1.510 | 1.530 | 1.530 | 352,000 |
| 2026-08-26 | 1.620 | 1.620 | 1.530 | 1.580 | 1.580 | 469,500 |
| 2026-08-25 | 1.510 | 1.600 | 1.480 | 1.600 | 1.600 | 372,500 |
| 2026-08-24 | 1.620 | 1.620 | 1.500 | 1.520 | 1.520 | 1,823,800 |
| 2026-08-21 | 1.610 | 1.680 | 1.610 | 1.620 | 1.620 | 52,200 |
| 2026-08-20 | 1.620 | 1.660 | 1.590 | 1.610 | 1.610 | 5,500 |
| 2026-08-19 | 1.580 | 1.640 | 1.520 | 1.630 | 1.630 | 24,600 |
| 2026-08-18 | 1.540 | 1.630 | 1.540 | 1.580 | 1.580 | 44,700 |
| 2026-08-17 | 1.640 | 1.670 | 1.500 | 1.590 | 1.590 | 119,100 |
| 2026-08-14 | 1.570 | 1.640 | 1.570 | 1.640 | 1.640 | 5,000 |
| 2026-08-13 | 1.580 | 1.600 | 1.510 | 1.570 | 1.570 | 30,600 |
| 2026-08-12 | 1.530 | 1.630 | 1.530 | 1.585 | 1.585 | 98,300 |
| 2026-08-11 | 1.560 | 1.585 | 1.535 | 1.560 | 1.560 | 28,700 |
| 2026-08-10 | 1.570 | 1.650 | 1.530 | 1.600 | 1.600 | 60,600 |
| 2026-08-07 | 1.490 | 1.710 | 1.490 | 1.630 | 1.630 | 309,000 |
| 2026-08-06 | 1.560 | 1.580 | 1.470 | 1.480 | 1.480 | 66,700 |
| 2026-08-05 | 1.480 | 1.570 | 1.460 | 1.550 | 1.550 | 74,600 |
| 2026-08-04 | 1.430 | 1.520 | 1.430 | 1.470 | 1.470 | 93,000 |
| 2026-07-31 | 1.410 | 1.450 | 1.410 | 1.430 | 1.430 | 15,200 |
| 2026-07-30 | 1.480 | 1.480 | 1.390 | 1.430 | 1.430 | 74,400 |
| 2026-07-29 | 1.420 | 1.480 | 1.390 | 1.470 | 1.470 | 36,100 |
| 2026-07-28 | 1.430 | 1.550 | 1.430 | 1.480 | 1.480 | 86,500 |
| 2026-07-27 | 1.430 | 1.630 | 1.430 | 1.450 | 1.450 | 19,100 |
| 2026-07-24 | 1.440 | 1.490 | 1.430 | 1.440 | 1.440 | 41,900 |
| 2026-07-23 | 1.580 | 1.640 | 1.430 | 1.450 | 1.450 | 57,200 |
| 2026-07-22 | 1.470 | 1.580 | 1.460 | 1.510 | 1.510 | 71,700 |
Page 1 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.