AXO Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2025	0.38	0.39	0.38	0.39	0.39	-	86,450
Oct 22, 2025	0.39	0.39	0.39	0.39	0.39	1.32%	505
Oct 21, 2025	0.39	0.39	0.38	0.38	0.38	-2.56%	72,632
Oct 20, 2025	0.39	0.40	0.39	0.39	0.39	1.30%	422,000
Oct 17, 2025	0.39	0.40	0.39	0.39	0.39	-1.28%	200,210
Oct 16, 2025	0.41	0.41	0.39	0.39	0.39	-9.30%	180,695
Oct 15, 2025	0.46	0.46	0.43	0.43	0.43	-4.97%	226,000
Oct 14, 2025	0.43	0.46	0.42	0.45	0.45	5.23%	397,376
Oct 10, 2025	0.44	0.44	0.43	0.43	0.43	-2.27%	64,330
Oct 9, 2025	0.45	0.47	0.43	0.44	0.44	-1.12%	488,767
Oct 8, 2025	0.44	0.47	0.43	0.45	0.45	7.23%	485,409
Oct 7, 2025	0.40	0.47	0.40	0.42	0.42	3.75%	1,004,101
Oct 6, 2025	0.37	0.41	0.35	0.40	0.40	17.65%	776,851
Oct 3, 2025	0.36	0.36	0.34	0.34	0.34	-6.85%	28,830
Oct 2, 2025	0.37	0.37	0.37	0.37	0.37	1.39%	12,000
Oct 1, 2025	0.36	0.38	0.35	0.36	0.36	2.86%	157,500
Sep 30, 2025	0.36	0.36	0.34	0.35	0.35	-	135,277
Sep 29, 2025	0.35	0.35	0.33	0.35	0.35	1.45%	228,502
Sep 26, 2025	0.35	0.36	0.35	0.35	0.35	-1.43%	61,100
Sep 25, 2025	0.32	0.36	0.31	0.35	0.35	6.06%	260,746
Sep 24, 2025	0.31	0.33	0.30	0.33	0.33	6.45%	337,942
Sep 23, 2025	0.32	0.33	0.31	0.31	0.31	-11.43%	921,860
Sep 22, 2025	0.37	0.37	0.35	0.35	0.35	-5.41%	95,500
Sep 19, 2025	0.38	0.38	0.37	0.37	0.37	-	395,004
Sep 18, 2025	0.39	0.39	0.37	0.37	0.37	-5.13%	268,500
Sep 17, 2025	0.33	0.40	0.33	0.39	0.39	11.43%	1,357,061
Sep 16, 2025	0.39	0.39	0.32	0.35	0.35	-12.50%	986,759
Sep 15, 2025	0.43	0.43	0.40	0.40	0.40	-9.09%	174,502
Sep 12, 2025	0.46	0.46	0.43	0.44	0.44	-2.22%	936,168
Sep 11, 2025	0.45	0.45	0.44	0.45	0.45	-	386,700
Sep 10, 2025	0.45	0.45	0.42	0.45	0.45	-	313,045
Sep 9, 2025	0.45	0.49	0.43	0.45	0.45	-	862,810
Sep 8, 2025	0.40	0.45	0.39	0.45	0.45	15.38%	489,434
Sep 5, 2025	0.38	0.39	0.37	0.39	0.39	2.63%	165,756
Sep 4, 2025	0.37	0.39	0.36	0.38	0.38	8.57%	1,052,470
Sep 3, 2025	0.35	0.36	0.35	0.35	0.35	-1.41%	68,311
Sep 2, 2025	0.37	0.37	0.35	0.36	0.36	-4.05%	144,382
Aug 29, 2025	0.37	0.37	0.37	0.37	0.37	2.78%	159,600
Aug 28, 2025	0.36	0.36	0.35	0.36	0.36	-	133,900
Aug 27, 2025	0.37	0.37	0.36	0.36	0.36	-2.70%	95,500
Aug 26, 2025	0.40	0.40	0.37	0.37	0.37	-3.90%	160,315
Aug 25, 2025	0.39	0.39	0.38	0.39	0.39	2.67%	56,050
Aug 22, 2025	0.38	0.38	0.38	0.38	0.38	2.74%	3,900
Aug 21, 2025	0.38	0.39	0.37	0.37	0.37	-6.41%	154,029
Aug 20, 2025	0.42	0.42	0.38	0.39	0.39	1.30%	322,853
Aug 19, 2025	0.42	0.47	0.37	0.39	0.39	6.94%	955,375
Aug 18, 2025	0.41	0.42	0.35	0.36	0.36	-8.86%	235,330
Aug 14, 2025	0.40	0.41	0.40	0.40	0.40	-1.25%	83,000
Aug 13, 2025	0.39	0.40	0.38	0.40	0.40	6.67%	101,810
Aug 12, 2025	0.39	0.39	0.38	0.38	0.38	-1.32%	78,530