Axo Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	1.02	1.04	0.94	0.95	0.95	-8.65%	1,577,245
Feb 26, 2026	0.94	1.04	0.89	1.04	1.04	10.64%	593,872
Feb 25, 2026	0.97	0.97	0.92	0.94	0.94	2.17%	390,781
Feb 24, 2026	0.86	0.93	0.82	0.92	0.92	5.75%	538,941
Feb 23, 2026	0.94	0.98	0.87	0.87	0.87	-5.43%	346,876
Feb 20, 2026	0.87	0.95	0.85	0.92	0.92	8.24%	1,782,921
Feb 19, 2026	0.85	0.90	0.85	0.85	0.85	-	519,172
Feb 18, 2026	0.85	0.86	0.82	0.85	0.85	-1.16%	1,525,543
Feb 17, 2026	0.68	0.89	0.68	0.86	0.86	-6.52%	781,322
Feb 13, 2026	0.90	0.92	0.83	0.92	0.92	6.98%	837,998
Feb 12, 2026	0.85	0.87	0.81	0.86	0.86	4.88%	1,266,547
Feb 11, 2026	0.76	1.10	0.72	0.82	0.82	15.49%	385,147
Feb 10, 2026	0.72	0.74	0.70	0.71	0.71	-4.05%	245,715
Feb 9, 2026	0.77	0.79	0.72	0.74	0.74	2.78%	130,846
Feb 6, 2026	0.69	0.74	0.69	0.72	0.72	9.09%	353,168
Feb 5, 2026	0.68	0.68	0.61	0.66	0.66	-8.33%	227,558
Feb 4, 2026	0.73	0.73	0.67	0.72	0.72	1.41%	622,579
Feb 3, 2026	0.72	0.75	0.71	0.71	0.71	5.97%	127,992
Feb 2, 2026	0.73	0.74	0.67	0.67	0.67	-6.94%	584,594
Jan 30, 2026	0.70	0.72	0.67	0.72	0.72	-2.70%	669,736
Jan 29, 2026	0.72	0.88	0.72	0.74	0.74	-7.50%	2,543,841
Jan 28, 2026	0.79	0.80	0.71	0.80	0.80	3.90%	206,211
Jan 27, 2026	0.75	0.79	0.73	0.77	0.77	4.05%	352,738
Jan 26, 2026	0.71	0.75	0.68	0.74	0.74	7.25%	611,754
Jan 23, 2026	0.64	0.70	0.64	0.69	0.69	7.81%	400,167
Jan 22, 2026	0.68	0.68	0.64	0.64	0.64	-3.03%	360,098
Jan 21, 2026	0.65	0.66	0.65	0.66	0.66	1.54%	111,160
Jan 20, 2026	0.67	0.67	0.65	0.65	0.65	-4.41%	31,730
Jan 19, 2026	0.59	0.74	0.59	0.68	0.68	13.33%	466,029
Jan 16, 2026	0.58	0.60	0.58	0.60	0.60	3.45%	32,000
Jan 15, 2026	0.55	0.59	0.55	0.58	0.58	-1.69%	67,513
Jan 14, 2026	0.57	0.59	0.57	0.59	0.59	-	20,269
Jan 13, 2026	0.60	0.61	0.58	0.59	0.59	-1.67%	66,966
Jan 12, 2026	0.63	0.63	0.60	0.60	0.60	-4.76%	80,815
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