Pecoy Copper Corp. (TSXV:PCU)
Canada · Delayed Price · Currency is CAD 1.750
0.00 (0.00%)
At close: May 21, 2026
Pecoy Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 1.72 | 1.79 | 1.72 | 1.75 | 1.75 | - | 81,929 |
| May 20, 2026 | 1.71 | 1.76 | 1.71 | 1.75 | 1.75 | 2.34% | 166,942 |
| May 19, 2026 | 1.71 | 1.74 | 1.70 | 1.71 | 1.71 | -0.58% | 115,994 |
| May 15, 2026 | 1.75 | 1.77 | 1.69 | 1.72 | 1.72 | -1.71% | 227,316 |
| May 14, 2026 | 1.81 | 1.81 | 1.75 | 1.75 | 1.75 | -0.57% | 273,302 |
| May 13, 2026 | 1.79 | 1.83 | 1.75 | 1.76 | 1.76 | -2.49% | 85,843 |
| May 12, 2026 | 1.69 | 1.83 | 1.67 | 1.81 | 1.81 | 7.44% | 985,029 |
| May 11, 2026 | 1.67 | 1.74 | 1.67 | 1.68 | 1.68 | 1.20% | 331,195 |
| May 8, 2026 | 1.70 | 1.73 | 1.65 | 1.66 | 1.66 | -2.35% | 43,554 |
| May 7, 2026 | 1.74 | 1.74 | 1.67 | 1.70 | 1.70 | -0.58% | 26,471 |
| May 6, 2026 | 1.66 | 1.74 | 1.65 | 1.71 | 1.71 | 3.64% | 874,028 |
| May 5, 2026 | 1.65 | 1.67 | 1.59 | 1.65 | 1.65 | - | 471,985 |
| May 4, 2026 | 1.80 | 1.80 | 1.53 | 1.65 | 1.65 | -0.60% | 276,734 |
| May 1, 2026 | 1.77 | 1.84 | 1.65 | 1.66 | 1.66 | -7.26% | 418,737 |
| Apr 30, 2026 | 1.73 | 1.84 | 1.72 | 1.79 | 1.79 | - | 268,640 |
| Apr 29, 2026 | 1.76 | 1.80 | 1.70 | 1.79 | 1.79 | 0.56% | 121,878 |
| Apr 28, 2026 | 1.77 | 1.83 | 1.76 | 1.78 | 1.78 | -0.56% | 12,180 |
| Apr 27, 2026 | 1.81 | 1.81 | 1.74 | 1.79 | 1.79 | -0.56% | 70,369 |
| Apr 24, 2026 | 1.78 | 1.83 | 1.73 | 1.80 | 1.80 | 3.45% | 82,056 |
| Apr 23, 2026 | 1.72 | 1.75 | 1.66 | 1.74 | 1.74 | - | 77,414 |
| Apr 22, 2026 | 1.79 | 1.83 | 1.74 | 1.74 | 1.74 | -2.79% | 76,180 |
| Apr 21, 2026 | 1.81 | 1.81 | 1.73 | 1.79 | 1.79 | -1.10% | 146,901 |
| Apr 20, 2026 | 1.90 | 1.90 | 1.70 | 1.81 | 1.81 | -1.63% | 159,756 |
| Apr 17, 2026 | 1.83 | 1.90 | 1.79 | 1.84 | 1.84 | 1.66% | 178,549 |
| Apr 16, 2026 | 1.87 | 1.87 | 1.81 | 1.81 | 1.81 | 1.12% | 24,826 |
| Apr 15, 2026 | 1.86 | 2.07 | 1.79 | 1.79 | 1.79 | -9.14% | 161,496 |
| Apr 14, 2026 | 1.85 | 2.00 | 1.85 | 1.97 | 1.97 | 7.07% | 289,257 |
| Apr 13, 2026 | 1.95 | 1.95 | 1.72 | 1.84 | 1.84 | -1.08% | 81,145 |
| Apr 10, 2026 | 1.99 | 1.99 | 1.80 | 1.86 | 1.86 | -4.62% | 40,426 |
| 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 |