Pecoy Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	1.39	1.39	1.30	1.30	1.30	-2.84%	16,192
Feb 9, 2026	1.40	2.23	1.33	1.34	1.34	-1.62%	7,907
Feb 6, 2026	1.40	1.40	1.31	1.36	1.36	5.26%	6,963
Feb 5, 2026	2.23	2.23	1.27	1.29	1.29	-6.38%	10,855
Feb 4, 2026	1.59	2.22	1.38	1.38	1.38	-8.00%	27,650
Feb 3, 2026	1.49	2.25	1.45	1.50	1.50	10.29%	60,833
Feb 2, 2026	1.36	1.36	1.36	1.36	1.36	0.74%	5,730
Jan 30, 2026	1.43	1.43	1.33	1.35	1.35	-5.59%	12,647
Jan 29, 2026	1.50	1.50	1.34	1.43	1.43	6.72%	10,115
Jan 28, 2026	1.43	1.50	1.34	1.34	1.34	-4.29%	14,029
Jan 27, 2026	1.46	1.46	1.39	1.40	1.40	-1.41%	21,148
Jan 26, 2026	1.46	2.15	1.37	1.42	1.42	-2.74%	19,535
Jan 23, 2026	1.40	3.37	1.31	1.46	1.46	7.67%	20,067
Jan 22, 2026	1.30	1.37	1.30	1.36	1.36	4.31%	16,500
Jan 21, 2026	1.30	1.30	1.30	1.30	1.30	4.17%	4,154
Jan 20, 2026	1.20	1.25	1.20	1.25	1.25	21.17%	1,440
Jan 14, 2026	1.08	1.08	1.03	1.03	1.03	-10.43%	2,000
Jan 12, 2026	1.05	1.15	1.05	1.15	1.15	17.35%	700
Jan 8, 2026	0.96	0.98	0.96	0.98	0.98	5.38%	21,000
Jan 2, 2026	1.25	1.25	0.93	0.93	0.93	43.47%	1,500
Nov 28, 2025	0.65	0.65	0.65	0.65	0.65	2.89%	600
Nov 25, 2025	0.63	0.63	0.63	0.63	0.63	-3.08%	6,000
Nov 19, 2025	0.65	0.65	0.65	0.65	0.65	1.25%	10,000
Nov 17, 2025	0.64	0.64	0.64	0.64	0.64	0.02%	10,000
Nov 14, 2025	0.64	0.64	0.64	0.64	0.64	-10.05%	1,000
Nov 10, 2025	0.71	0.71	0.71	0.71	0.71	-19.82%	1,000
Nov 7, 2025	0.90	0.90	0.89	0.89	0.89	-	106,600
Nov 6, 2025	0.91	0.91	0.89	0.89	0.89	-	142,925
Nov 5, 2025	0.93	0.93	0.86	0.89	0.89	-	114,614