Pecoy Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	1.30	1.33	1.29	1.30	1.30	-	124,047
Dec 18, 2025	1.30	1.31	1.26	1.30	1.30	0.78%	234,658
Dec 17, 2025	1.25	1.41	1.25	1.29	1.29	3.20%	991,020
Dec 16, 2025	1.25	1.28	1.20	1.25	1.25	0.81%	641,444
Dec 15, 2025	1.30	1.30	1.23	1.24	1.24	-0.80%	142,825
Dec 12, 2025	1.20	1.25	1.19	1.25	1.25	5.04%	645,523
Dec 11, 2025	1.08	1.31	1.03	1.19	1.19	15.53%	117,065
Dec 10, 2025	1.04	1.04	1.03	1.03	1.03	0.98%	38,900
Dec 8, 2025	1.05	1.05	1.00	1.02	1.02	-1.92%	97,001
Dec 5, 2025	0.97	1.04	0.96	1.04	1.04	7.22%	72,000
Dec 4, 2025	1.05	1.05	0.97	0.97	0.97	-3.00%	314,888
Dec 3, 2025	0.95	1.01	0.95	1.00	1.00	8.70%	299,850
Dec 2, 2025	0.86	0.95	0.86	0.92	0.92	2.22%	780,935
Dec 1, 2025	0.90	0.94	0.90	0.90	0.90	-	401,270
Nov 28, 2025	0.90	0.91	0.90	0.90	0.90	1.12%	57,700
Nov 27, 2025	0.89	0.92	0.88	0.89	0.89	-1.11%	137,127
Nov 26, 2025	0.86	0.91	0.85	0.90	0.90	5.88%	247,481
Nov 25, 2025	0.89	0.89	0.85	0.85	0.85	-3.41%	195,955
Nov 24, 2025	0.89	0.90	0.86	0.88	0.88	-1.12%	97,340
Nov 21, 2025	0.89	0.92	0.89	0.89	0.89	-1.11%	16,361
Nov 20, 2025	0.90	0.91	0.88	0.90	0.90	-	152,101
Nov 19, 2025	0.92	0.92	0.86	0.90	0.90	1.12%	371,370
Nov 18, 2025	0.90	0.90	0.86	0.89	0.89	-3.26%	129,845
Nov 17, 2025	0.90	0.95	0.88	0.92	0.92	4.55%	98,511
Nov 14, 2025	0.89	0.90	0.86	0.88	0.88	2.33%	107,598
Nov 13, 2025	0.91	0.91	0.85	0.86	0.86	-1.15%	235,894
Nov 12, 2025	0.90	0.92	0.87	0.87	0.87	-5.43%	467,500
Nov 11, 2025	0.91	0.92	0.90	0.92	0.92	2.22%	10,205
Nov 10, 2025	0.90	0.95	0.89	0.90	0.90	1.12%	182,322
Nov 7, 2025	0.90	0.90	0.89	0.89	0.89	-	106,600
Nov 6, 2025	0.91	0.91	0.89	0.89	0.89	-	142,925
Nov 5, 2025	0.93	0.93	0.86	0.89	0.89	-	114,614
Nov 4, 2025	0.90	0.91	0.88	0.89	0.89	-2.20%	407,282
Nov 3, 2025	1.03	1.03	0.89	0.91	0.91	-5.21%	356,286
Oct 31, 2025	0.89	1.00	0.89	0.96	0.96	7.87%	466,685
Oct 30, 2025	0.86	0.90	0.85	0.89	0.89	2.30%	236,000
Oct 29, 2025	0.88	0.89	0.87	0.87	0.87	-4.40%	107,680
Oct 28, 2025	0.90	0.91	0.88	0.91	0.91	0.55%	88,001
Oct 27, 2025	0.97	0.97	0.89	0.91	0.91	-4.74%	88,241
Oct 24, 2025	0.95	0.95	0.91	0.95	0.95	1.06%	238,005
Oct 23, 2025	0.94	0.95	0.90	0.94	0.94	-	154,185
Oct 22, 2025	1.04	1.04	0.91	0.94	0.94	-	45,287
Oct 21, 2025	1.04	1.04	0.93	0.94	0.94	-6.00%	156,329
Oct 20, 2025	0.96	1.05	0.96	1.00	1.00	1.01%	155,632
Oct 17, 2025	1.04	1.05	0.94	0.99	0.99	-4.81%	482,809
Oct 16, 2025	1.00	1.15	0.98	1.04	1.04	8.33%	428,771
Oct 15, 2025	0.90	0.96	0.90	0.96	0.96	4.35%	214,711
Oct 14, 2025	0.88	0.92	0.84	0.92	0.92	5.75%	827,736
Oct 10, 2025	0.85	0.89	0.85	0.87	0.87	-1.14%	304,866
Oct 9, 2025	0.87	0.91	0.86	0.88	0.88	1.15%	330,399