Axo Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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