Axo Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	0.57	0.63	0.57	0.63	0.63	8.62%	93,145
Jan 8, 2026	0.55	0.60	0.54	0.58	0.58	11.54%	446,293
Jan 7, 2026	0.60	0.60	0.52	0.52	0.52	-11.86%	201,937
Jan 6, 2026	0.57	0.59	0.51	0.59	0.59	3.51%	481,989
Jan 5, 2026	0.56	0.58	0.54	0.57	0.57	7.55%	314,069
Jan 2, 2026	0.53	0.53	0.51	0.53	0.53	1.92%	51,902
Dec 31, 2025	0.53	0.53	0.50	0.52	0.52	-1.89%	146,901
Dec 30, 2025	0.50	0.53	0.48	0.53	0.53	3.92%	289,465
Dec 29, 2025	0.49	0.54	0.49	0.51	0.51	6.25%	153,663
Dec 24, 2025	0.48	0.48	0.48	0.48	0.48	-	53,500
Dec 23, 2025	0.47	0.50	0.46	0.48	0.48	1.05%	270,500
Dec 22, 2025	0.46	0.48	0.43	0.48	0.48	5.56%	718,026
Dec 19, 2025	0.44	0.46	0.43	0.45	0.45	4.65%	90,500
Dec 18, 2025	0.42	0.43	0.42	0.43	0.43	7.50%	115,500
Dec 17, 2025	0.40	0.40	0.40	0.40	0.40	-5.88%	1,500
Dec 16, 2025	0.42	0.43	0.41	0.43	0.43	3.66%	6,000
Dec 15, 2025	0.41	0.41	0.40	0.41	0.41	2.50%	67,081
Dec 12, 2025	0.40	0.42	0.40	0.40	0.40	2.56%	339,985
Dec 11, 2025	0.40	0.40	0.39	0.39	0.39	-2.50%	51,000
Dec 10, 2025	0.39	0.40	0.39	0.40	0.40	3.90%	61,000
Dec 9, 2025	0.38	0.40	0.38	0.39	0.39	-2.53%	127,991
Dec 8, 2025	0.40	0.40	0.38	0.40	0.40	-5.95%	71,005
Dec 5, 2025	0.40	0.42	0.40	0.42	0.42	5.00%	11,250
Dec 4, 2025	0.41	0.41	0.39	0.40	0.40	-4.76%	694,439
Dec 3, 2025	0.42	0.43	0.40	0.42	0.42	-6.67%	245,105
Dec 2, 2025	0.45	0.45	0.45	0.45	0.45	-	27,376
Dec 1, 2025	0.45	0.45	0.45	0.45	0.45	-	121,012
Nov 28, 2025	0.44	0.45	0.44	0.45	0.45	-	213,500
Nov 26, 2025	0.47	0.47	0.45	0.45	0.45	-2.17%	189,936
Nov 25, 2025	0.46	0.46	0.46	0.46	0.46	1.10%	25,639
Nov 24, 2025	0.43	0.49	0.42	0.46	0.46	13.75%	611,624
Nov 21, 2025	0.46	0.46	0.40	0.40	0.40	-13.04%	197,500
Nov 20, 2025	0.45	0.46	0.45	0.46	0.46	3.37%	138,800
Nov 19, 2025	0.45	0.45	0.45	0.45	0.45	-1.11%	9,422
Nov 18, 2025	0.45	0.45	0.45	0.45	0.45	-1.10%	2,200
Nov 17, 2025	0.49	0.49	0.45	0.46	0.46	-6.19%	111,024
Nov 14, 2025	0.50	0.50	0.45	0.49	0.49	2.11%	158,550
Nov 13, 2025	0.47	0.49	0.44	0.48	0.48	5.56%	409,000
Nov 12, 2025	0.41	0.46	0.41	0.45	0.45	-	176,325
Nov 11, 2025	0.39	0.45	0.38	0.45	0.45	15.38%	129,371
Nov 10, 2025	0.36	0.39	0.35	0.39	0.39	9.86%	227,500
Nov 7, 2025	0.34	0.36	0.34	0.36	0.36	7.58%	3,000
Nov 6, 2025	0.34	0.34	0.33	0.33	0.33	-4.35%	65,500
Nov 5, 2025	0.35	0.35	0.35	0.35	0.35	-1.43%	10,135
Nov 4, 2025	0.38	0.38	0.35	0.35	0.35	-5.41%	129,157
Nov 3, 2025	0.37	0.37	0.37	0.37	0.37	-	18,023
Oct 31, 2025	0.36	0.37	0.36	0.37	0.37	2.78%	51,000
Oct 29, 2025	0.36	0.36	0.36	0.36	0.36	2.86%	137,023
Oct 28, 2025	0.36	0.36	0.35	0.35	0.35	-5.41%	166,871
Oct 27, 2025	0.37	0.37	0.37	0.37	0.37	-3.90%	16,400