Pecoy Copper Corp. (TSXV:PCU)
Canada · Delayed Price · Currency is CAD 1.700
-0.150 (-8.11%)
At close: Jul 2, 2026
Pecoy Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 1.78 | 1.87 | 1.78 | 1.85 | 1.85 | -1.07% | 335,718 |
| Jun 29, 2026 | 1.85 | 1.87 | 1.79 | 1.87 | 1.87 | 0.54% | 121,930 |
| Jun 26, 2026 | 1.83 | 1.90 | 1.77 | 1.86 | 1.86 | 4.49% | 576,890 |
| Jun 25, 2026 | 1.73 | 1.80 | 1.71 | 1.78 | 1.78 | 2.89% | 195,158 |
| Jun 24, 2026 | 1.79 | 1.79 | 1.70 | 1.73 | 1.73 | 1.17% | 103,900 |
| Jun 23, 2026 | 1.87 | 1.87 | 1.70 | 1.71 | 1.71 | -7.57% | 218,085 |
| Jun 22, 2026 | 1.87 | 1.93 | 1.81 | 1.85 | 1.85 | -1.60% | 14,531 |
| Jun 19, 2026 | 1.90 | 1.90 | 1.80 | 1.88 | 1.88 | 1.90% | 78,372 |
| Jun 18, 2026 | 1.76 | 1.97 | 1.73 | 1.85 | 1.85 | 11.14% | 574,024 |
| Jun 17, 2026 | 1.76 | 1.76 | 1.66 | 1.66 | 1.66 | -5.68% | 46,224 |
| Jun 16, 2026 | 1.77 | 1.83 | 1.70 | 1.76 | 1.76 | - | 87,350 |
| Jun 15, 2026 | 1.80 | 1.82 | 1.74 | 1.76 | 1.76 | -1.12% | 94,072 |
| Jun 12, 2026 | 1.80 | 1.86 | 1.71 | 1.78 | 1.78 | 1.71% | 208,377 |
| Jun 11, 2026 | 1.54 | 1.80 | 1.54 | 1.75 | 1.75 | 7.36% | 328,170 |
| Jun 10, 2026 | 1.66 | 1.66 | 1.52 | 1.63 | 1.63 | 1.24% | 269,750 |
| Jun 9, 2026 | 1.67 | 1.71 | 1.55 | 1.61 | 1.61 | -1.83% | 94,483 |
| Jun 8, 2026 | 1.65 | 1.72 | 1.64 | 1.64 | 1.64 | -3.53% | 55,370 |
| Jun 5, 2026 | 1.73 | 1.73 | 1.60 | 1.70 | 1.70 | -3.41% | 254,255 |
| Jun 4, 2026 | 1.75 | 1.81 | 1.70 | 1.76 | 1.76 | -1.68% | 161,257 |
| Jun 3, 2026 | 1.84 | 1.86 | 1.75 | 1.79 | 1.79 | -4.28% | 126,551 |
| Jun 2, 2026 | 1.86 | 1.90 | 1.83 | 1.87 | 1.87 | -1.06% | 274,966 |
| Jun 1, 2026 | 1.87 | 1.92 | 1.76 | 1.89 | 1.89 | 2.16% | 63,464 |
| May 29, 2026 | 1.89 | 1.89 | 1.79 | 1.85 | 1.85 | 1.65% | 39,580 |
| May 28, 2026 | 1.89 | 1.90 | 1.82 | 1.82 | 1.82 | -4.21% | 229,800 |
| May 27, 2026 | 1.90 | 1.90 | 1.80 | 1.90 | 1.90 | - | 108,088 |
| May 26, 2026 | 1.80 | 1.96 | 1.78 | 1.90 | 1.90 | 5.56% | 818,333 |
| May 25, 2026 | 1.77 | 1.82 | 1.75 | 1.80 | 1.80 | 2.86% | 89,273 |
| May 22, 2026 | 1.76 | 1.78 | 1.73 | 1.75 | 1.75 | - | 79,593 |
| 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 |