PNG Copper Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	0.050	0.050	0.045	0.050	0.050	453,000
2026-01-28	0.050	0.050	0.050	0.050	0.050	350,600
2026-01-27	0.050	0.055	0.050	0.055	0.055	128,000
2026-01-26	0.050	0.055	0.050	0.055	0.055	518,204
2026-01-23	0.050	0.050	0.045	0.050	0.050	487,000
2026-01-22	0.050	0.050	0.045	0.050	0.050	876,342
2026-01-21	0.050	0.050	0.050	0.050	0.050	198,058
2026-01-20	0.060	0.060	0.050	0.050	0.050	1,029,531
2026-01-19	0.060	0.060	0.055	0.060	0.060	671,635
2026-01-16	0.050	0.055	0.045	0.055	0.055	1,576,686
2026-01-15	0.045	0.050	0.045	0.050	0.050	75,000
2026-01-14	0.040	0.045	0.040	0.040	0.040	149,300
2026-01-13	0.045	0.045	0.040	0.040	0.040	134,110
2026-01-12	0.040	0.045	0.040	0.045	0.045	812,000
2026-01-09	0.035	0.040	0.035	0.040	0.040	1,015,125
2026-01-08	0.035	0.035	0.035	0.035	0.035	0
2026-01-07	0.035	0.035	0.035	0.035	0.035	100,000
2026-01-06	0.040	0.040	0.040	0.040	0.040	27,000
2026-01-05	0.040	0.040	0.040	0.040	0.040	52,000
2026-01-02	0.040	0.040	0.035	0.035	0.035	102,710
2025-12-31	0.035	0.035	0.035	0.035	0.035	29,725
2025-12-30	0.040	0.040	0.035	0.035	0.035	333,000
2025-12-29	0.040	0.040	0.040	0.040	0.040	88,000
2025-12-24	0.035	0.040	0.035	0.035	0.035	129,300
2025-12-23	0.035	0.035	0.035	0.035	0.035	6,700
2025-12-22	0.030	0.035	0.030	0.035	0.035	51,000
2025-12-19	0.030	0.035	0.030	0.030	0.030	148,251
2025-12-18	0.035	0.035	0.030	0.035	0.035	683,000
2025-12-17	0.035	0.035	0.030	0.030	0.030	7,000
2025-12-16	0.035	0.035	0.035	0.035	0.035	75,000
2025-12-15	0.035	0.035	0.030	0.030	0.030	39,500
2025-12-12	0.035	0.035	0.030	0.030	0.030	686,100
2025-12-11	0.040	0.040	0.035	0.035	0.035	545,685
2025-12-10	0.035	0.040	0.035	0.040	0.040	134,420
2025-12-09	0.030	0.035	0.030	0.035	0.035	4,000
2025-12-08	0.030	0.035	0.030	0.035	0.035	183,334
2025-12-05	0.035	0.035	0.030	0.035	0.035	18,846
2025-12-04	0.040	0.040	0.035	0.035	0.035	201,747
2025-12-03	0.035	0.035	0.035	0.035	0.035	53,475
2025-12-02	0.040	0.040	0.035	0.040	0.040	200,740
2025-12-01	0.035	0.040	0.035	0.040	0.040	660,000
2025-11-28	0.030	0.035	0.030	0.035	0.035	292,000
2025-11-27	0.035	0.035	0.035	0.035	0.035	39,572
2025-11-26	0.040	0.040	0.030	0.035	0.035	901,930
2025-11-25	0.040	0.040	0.040	0.040	0.040	37,000
2025-11-24	0.040	0.040	0.035	0.035	0.035	431,750
2025-11-21	0.035	0.040	0.030	0.040	0.040	543,962
2025-11-20	0.035	0.035	0.035	0.035	0.035	5,000
2025-11-19	0.035	0.035	0.035	0.035	0.035	0
2025-11-18	0.035	0.035	0.035	0.035	0.035	55,143
2025-11-17	0.035	0.035	0.035	0.035	0.035	76,965
2025-11-14	0.035	0.035	0.030	0.035	0.035	399,000
2025-11-13	0.030	0.035	0.030	0.035	0.035	1,533,000
2025-11-12	0.030	0.030	0.030	0.030	0.030	15,500
2025-11-11	0.025	0.030	0.025	0.030	0.030	561,000
2025-11-10	0.025	0.025	0.025	0.025	0.025	132,000
2025-11-07	0.025	0.025	0.025	0.025	0.025	60,000
2025-11-06	0.030	0.030	0.020	0.025	0.025	1,068,000
2025-11-05	0.030	0.030	0.025	0.025	0.025	95,521
2025-11-04	0.030	0.030	0.020	0.030	0.030	193,000

← NewerPage 4 of 21 · 1,254 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.