Pecoy Copper Corp. historical data

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-10-31	0.890	1.000	0.890	0.960	0.960	466,700
2025-10-30	0.860	0.900	0.850	0.890	0.890	236,000
2025-10-29	0.880	0.890	0.870	0.870	0.870	107,700
2025-10-28	0.900	0.910	0.880	0.910	0.910	88,000
2025-10-27	0.970	0.970	0.890	0.905	0.905	88,200
2025-10-24	0.950	0.950	0.910	0.950	0.950	238,000
2025-10-23	0.940	0.950	0.900	0.940	0.940	154,200
2025-10-22	1.040	1.040	0.910	0.940	0.940	45,300
2025-10-21	1.040	1.040	0.925	0.940	0.940	156,300
2025-10-20	0.960	1.050	0.960	1.000	1.000	155,600
2025-10-17	1.040	1.050	0.940	0.990	0.990	482,800
2025-10-16	1.000	1.150	0.980	1.040	1.040	428,800
2025-10-15	0.900	0.960	0.900	0.960	0.960	214,700
2025-10-14	0.880	0.920	0.840	0.920	0.920	827,700
2025-10-10	0.850	0.890	0.850	0.870	0.870	304,900
2025-10-09	0.870	0.910	0.860	0.880	0.880	330,400
2025-10-08	0.880	0.880	0.870	0.870	0.870	103,000
2025-10-07	0.900	0.900	0.870	0.870	0.870	168,700
2025-10-06	0.900	0.900	0.900	0.900	0.900	29,900
2025-10-03	0.900	0.900	0.870	0.870	0.870	84,500
2025-10-02	0.900	0.900	0.870	0.870	0.870	64,600
2025-10-01	0.860	0.900	0.850	0.900	0.900	246,600
2025-09-30	0.910	0.910	0.850	0.900	0.900	172,100
2025-09-29	0.900	0.900	0.870	0.900	0.900	168,400
2025-09-26	0.850	0.940	0.850	0.880	0.880	1,515,000
2025-09-25	0.810	0.850	0.800	0.840	0.840	299,400
2025-09-24	0.810	0.850	0.780	0.790	0.790	297,600
2025-09-23	0.800	0.820	0.780	0.810	0.810	303,800
2025-09-22	0.800	0.820	0.800	0.800	0.800	74,300

← NewerPage 5 of 5 · 274 trading days

Stock splits

No stock splits on record.

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.