Pecoy Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	1.86	1.99	1.84	1.95	1.95	7.73%	111,440
Apr 8, 2026	1.80	1.83	1.72	1.81	1.81	12.42%	258,384
Apr 7, 2026	1.73	1.73	1.56	1.61	1.61	-3.01%	83,719
Apr 6, 2026	1.85	1.86	1.66	1.66	1.66	-6.74%	47,986
Apr 2, 2026	1.69	1.79	1.53	1.78	1.78	7.88%	57,144
Apr 1, 2026	1.65	1.72	1.58	1.65	1.65	1.23%	227,645
Mar 31, 2026	1.46	1.66	1.46	1.63	1.63	9.40%	224,187
Mar 30, 2026	1.54	1.55	1.46	1.49	1.49	0.34%	76,890
Mar 27, 2026	1.51	1.55	1.47	1.49	1.49	1.71%	108,435
Mar 26, 2026	1.50	1.58	1.46	1.46	1.46	-2.67%	154,767
Mar 25, 2026	1.55	1.76	1.50	1.50	1.50	-0.66%	45,652
Mar 24, 2026	1.42	1.58	1.40	1.51	1.51	6.34%	99,520
Mar 23, 2026	1.32	1.54	1.31	1.42	1.42	2.90%	221,621
Mar 20, 2026	1.50	1.52	1.35	1.38	1.38	-6.76%	207,260
Mar 19, 2026	1.60	1.60	1.44	1.48	1.48	-12.94%	655,010
Mar 18, 2026	1.79	1.85	1.60	1.70	1.70	-5.56%	252,383
Mar 17, 2026	1.74	1.82	1.72	1.80	1.80	5.88%	42,343
Mar 16, 2026	1.70	1.77	1.63	1.70	1.70	-0.58%	484,749
Mar 13, 2026	2.00	2.02	1.71	1.71	1.71	-13.64%	273,525
Mar 12, 2026	2.08	2.11	1.98	1.98	1.98	-6.82%	95,400
Mar 11, 2026	2.25	2.25	2.03	2.13	2.13	0.71%	155,105
Mar 10, 2026	2.02	2.24	2.02	2.11	2.11	3.43%	321,847
Mar 9, 2026	2.10	2.15	1.96	2.04	2.04	-0.97%	1,144,630
Mar 6, 2026	2.14	2.29	2.05	2.06	2.06	-5.50%	429,886
Mar 5, 2026	2.22	2.29	2.10	2.18	2.18	0.93%	153,903
Mar 4, 2026	2.08	2.23	2.06	2.16	2.16	3.85%	167,702
Mar 3, 2026	2.21	2.21	1.99	2.08	2.08	-7.14%	258,535
Mar 2, 2026	2.19	2.24	2.10	2.24	2.24	4.19%	150,713
Feb 27, 2026	2.24	2.25	2.11	2.15	2.15	-1.83%	486,266
Feb 26, 2026	2.12	2.23	2.09	2.19	2.19	4.29%	437,109
Feb 25, 2026	2.01	2.19	2.01	2.10	2.10	6.06%	850,721
Feb 24, 2026	1.85	2.21	1.82	1.98	1.98	8.79%	839,617
Feb 23, 2026	1.92	1.94	1.82	1.82	1.82	-1.62%	225,956
Feb 20, 2026	1.83	1.89	1.72	1.85	1.85	4.52%	175,700
Feb 19, 2026	1.65	1.78	1.65	1.77	1.77	9.94%	512,044
Feb 18, 2026	1.55	1.66	1.55	1.61	1.61	-3.01%	74,151
Feb 17, 2026	1.82	1.82	1.54	1.66	1.66	-2.92%	116,191
Feb 13, 2026	1.69	1.71	1.60	1.71	1.71	4.27%	86,245
Feb 12, 2026	1.75	1.75	1.63	1.64	1.64	-1.20%	130,178
Feb 11, 2026	1.75	1.79	1.66	1.66	1.66	-4.05%	508,130
Feb 10, 2026	1.83	1.84	1.73	1.73	1.73	-3.89%	260,437
Feb 9, 2026	1.85	1.85	1.79	1.80	1.80	-2.44%	234,143
Feb 6, 2026	1.88	1.88	1.80	1.85	1.85	3.65%	57,127
Feb 5, 2026	1.94	1.94	1.76	1.78	1.78	-6.81%	181,205
Feb 4, 2026	2.01	2.02	1.86	1.91	1.91	-4.50%	264,597
Feb 3, 2026	2.00	2.08	1.96	2.00	2.00	7.53%	402,377
Feb 2, 2026	1.82	2.00	1.82	1.86	1.86	2.20%	268,196
Jan 30, 2026	1.86	1.90	1.78	1.82	1.82	-3.70%	1,097,626
Jan 29, 2026	1.82	1.90	1.78	1.89	1.89	3.85%	719,492
Jan 28, 2026	1.92	1.94	1.80	1.82	1.82	-4.21%	297,827