Pecoy Copper Corp. (PCUUF)
OTCMKTS · Delayed Price · Currency is USD
1.100
-0.050 (-4.35%)
At close: Mar 27, 2026
PCUUF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.14 | 2.14 | 1.08 | 1.10 | 1.10 | -4.35% | 3,209 |
| Mar 26, 2026 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | -0.43% | 1,009 |
| Mar 25, 2026 | 1.17 | 1.18 | 1.16 | 1.16 | 1.15 | 10.00% | 2,695 |
| Mar 24, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -1.13% | 1,182 |
| Mar 23, 2026 | 0.85 | 1.10 | 0.85 | 1.06 | 1.06 | 6.20% | 30,933 |
| Mar 20, 2026 | 1.06 | 1.06 | 1.00 | 1.00 | 1.00 | -4.76% | 13,086 |
| Mar 19, 2026 | 1.14 | 1.14 | 1.05 | 1.05 | 1.05 | -12.50% | 67,360 |
| Mar 18, 2026 | 1.32 | 1.32 | 1.20 | 1.20 | 1.20 | -6.98% | 2,295 |
| Mar 17, 2026 | 1.02 | 1.29 | 1.02 | 1.29 | 1.29 | 1.57% | 3,919 |
| Mar 16, 2026 | 1.11 | 1.69 | 1.11 | 1.27 | 1.27 | 1.60% | 10,441 |
| Mar 13, 2026 | 1.48 | 1.48 | 1.25 | 1.25 | 1.25 | -17.76% | 99,860 |
| Mar 12, 2026 | 1.58 | 1.58 | 1.48 | 1.52 | 1.52 | -3.18% | 3,047 |
| Mar 11, 2026 | 1.64 | 2.15 | 1.55 | 1.57 | 1.57 | -3.68% | 12,666 |
| Mar 10, 2026 | 2.19 | 2.19 | 1.55 | 1.63 | 1.63 | 11.64% | 18,558 |
| Mar 9, 2026 | 1.53 | 1.57 | 1.46 | 1.46 | 1.46 | -5.19% | 29,292 |
| Mar 6, 2026 | 2.19 | 2.19 | 1.53 | 1.54 | 1.54 | -17.20% | 7,808 |
| Mar 5, 2026 | 2.21 | 2.21 | 1.56 | 1.86 | 1.86 | 13.41% | 26,735 |
| Mar 4, 2026 | 1.55 | 1.87 | 1.51 | 1.64 | 1.64 | 5.94% | 22,552 |
| Mar 3, 2026 | 1.54 | 1.55 | 1.45 | 1.55 | 1.55 | -0.13% | 9,573 |
| Mar 2, 2026 | 1.65 | 1.70 | 1.55 | 1.55 | 1.55 | -3.49% | 23,297 |
| Feb 27, 2026 | 1.65 | 2.21 | 1.60 | 1.61 | 1.61 | 0.38% | 20,029 |
| Feb 26, 2026 | 2.21 | 2.21 | 1.52 | 1.60 | 1.60 | 2.56% | 27,669 |
| Feb 25, 2026 | 1.55 | 2.00 | 1.50 | 1.56 | 1.56 | 7.00% | 25,648 |
| Feb 24, 2026 | 1.56 | 1.56 | 1.35 | 1.46 | 1.46 | 8.32% | 15,194 |
| Feb 23, 2026 | 1.42 | 1.55 | 1.35 | 1.35 | 1.35 | -2.46% | 39,389 |
| Feb 20, 2026 | 1.38 | 1.38 | 1.27 | 1.38 | 1.38 | 8.66% | 12,426 |
| Feb 19, 2026 | 1.23 | 1.27 | 1.23 | 1.27 | 1.27 | 8.55% | 2,326 |
| Feb 18, 2026 | 1.19 | 1.20 | 1.17 | 1.17 | 1.17 | 2.63% | 12,635 |
| Feb 17, 2026 | 2.23 | 2.23 | 1.14 | 1.14 | 1.14 | -31.70% | 24,917 |
| Feb 13, 2026 | 1.30 | 1.74 | 1.19 | 1.67 | 1.67 | 37.93% | 39,001 |
| Feb 12, 2026 | 1.30 | 1.30 | 1.21 | 1.21 | 1.21 | -3.20% | 23,588 |
| Feb 11, 2026 | 1.28 | 1.36 | 1.25 | 1.25 | 1.25 | -3.85% | 15,211 |
| 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 |