Pecoy Copper Corp. (TSXV:PCU)
Canada · Delayed Price · Currency is CAD 1.820
-0.010 (-0.55%)
Oct 30, 2026, 3:59 PM EDT
Pecoy Copper Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.75 | 1.82 | 1.75 | 1.82 | 1.82 | -0.55% | 257,897 |
| Oct 29, 2026 | 1.77 | 1.83 | 1.77 | 1.83 | 1.83 | -1.61% | 69,585 |
| Oct 28, 2026 | 1.98 | 1.98 | 1.75 | 1.86 | 1.86 | -1.06% | 537,482 |
| Oct 27, 2026 | 1.85 | 1.99 | 1.79 | 1.88 | 1.88 | 5.62% | 368,322 |
| Oct 26, 2026 | 1.80 | 1.81 | 1.76 | 1.78 | 1.78 | -3.78% | 11,100 |
| Oct 23, 2026 | 1.82 | 1.85 | 1.71 | 1.85 | 1.85 | 1.65% | 352,956 |
| Oct 22, 2026 | 1.92 | 1.94 | 1.80 | 1.82 | 1.82 | -6.19% | 624,883 |
| Oct 21, 2026 | 1.92 | 1.95 | 1.92 | 1.94 | 1.94 | 1.04% | 14,701 |
| Oct 20, 2026 | 1.90 | 1.94 | 1.90 | 1.92 | 1.92 | 0.52% | 55,157 |
| Oct 19, 2026 | 1.90 | 1.93 | 1.85 | 1.91 | 1.91 | -2.05% | 233,708 |
| Oct 16, 2026 | 1.86 | 1.95 | 1.83 | 1.95 | 1.95 | 3.17% | 266,300 |
| Oct 15, 2026 | 1.87 | 1.95 | 1.80 | 1.89 | 1.89 | -2.07% | 580,294 |
| Oct 14, 2026 | 1.92 | 2.00 | 1.87 | 1.93 | 1.93 | 1.58% | 590,473 |
| Oct 13, 2026 | 1.81 | 1.95 | 1.81 | 1.90 | 1.90 | 3.83% | 337,413 |
| Oct 9, 2026 | 1.65 | 1.83 | 1.65 | 1.83 | 1.83 | 9.58% | 62,110 |
| Oct 8, 2026 | 1.68 | 1.68 | 1.66 | 1.67 | 1.67 | -1.18% | 14,590 |
| Oct 7, 2026 | 1.76 | 1.76 | 1.65 | 1.69 | 1.69 | -7.65% | 119,963 |
| Oct 6, 2026 | 1.81 | 1.84 | 1.79 | 1.83 | 1.83 | 2.23% | 171,832 |
| Oct 5, 2026 | 1.82 | 1.84 | 1.77 | 1.79 | 1.79 | -1.65% | 263,161 |
| Oct 2, 2026 | 1.76 | 1.84 | 1.75 | 1.82 | 1.82 | 1.68% | 85,988 |
| Oct 1, 2026 | 1.80 | 1.85 | 1.73 | 1.79 | 1.79 | -4.28% | 144,672 |
| Sep 30, 2026 | 1.80 | 1.92 | 1.78 | 1.87 | 1.87 | 3.89% | 207,923 |
| Sep 29, 2026 | 1.68 | 1.84 | 1.68 | 1.80 | 1.80 | 4.05% | 108,855 |
| Sep 28, 2026 | 1.69 | 1.80 | 1.68 | 1.73 | 1.73 | - | 64,353 |
| Sep 25, 2026 | 1.67 | 1.80 | 1.67 | 1.73 | 1.73 | 2.37% | 104,231 |
| Sep 24, 2026 | 1.71 | 1.74 | 1.65 | 1.69 | 1.69 | -1.17% | 183,519 |
| Sep 23, 2026 | 1.71 | 1.79 | 1.71 | 1.71 | 1.71 | -5.00% | 12,945 |
| Sep 22, 2026 | 1.69 | 1.81 | 1.65 | 1.80 | 1.80 | 8.11% | 184,074 |
| Sep 21, 2026 | 1.61 | 1.67 | 1.57 | 1.67 | 1.67 | 3.42% | 47,434 |
| Sep 18, 2026 | 1.56 | 1.63 | 1.56 | 1.61 | 1.61 | 1.26% | 144,100 |
| Sep 17, 2026 | 1.60 | 1.60 | 1.57 | 1.59 | 1.59 | 1.27% | 52,032 |
| Sep 16, 2026 | 1.56 | 1.58 | 1.56 | 1.57 | 1.57 | 0.64% | 116,274 |
| Sep 15, 2026 | 1.57 | 1.58 | 1.55 | 1.56 | 1.56 | -0.64% | 49,364 |
| Sep 14, 2026 | 1.57 | 1.62 | 1.55 | 1.57 | 1.57 | -3.68% | 246,729 |
| Sep 11, 2026 | 1.59 | 1.63 | 1.59 | 1.63 | 1.63 | 3.16% | 55,086 |
| Sep 10, 2026 | 1.62 | 1.63 | 1.58 | 1.58 | 1.58 | -2.47% | 142,726 |
| Sep 9, 2026 | 1.60 | 1.62 | 1.58 | 1.62 | 1.62 | 1.25% | 85,145 |
| Sep 8, 2026 | 1.56 | 1.66 | 1.53 | 1.60 | 1.60 | 2.56% | 382,057 |
| Sep 4, 2026 | 1.48 | 1.56 | 1.48 | 1.56 | 1.56 | 1.96% | 87,200 |
| Sep 3, 2026 | 1.50 | 1.54 | 1.48 | 1.53 | 1.53 | - | 272,084 |
| Sep 2, 2026 | 1.45 | 1.61 | 1.45 | 1.53 | 1.53 | 5.52% | 465,961 |
| Sep 1, 2026 | 1.55 | 1.56 | 1.45 | 1.45 | 1.45 | -3.97% | 139,522 |
| Aug 31, 2026 | 1.53 | 1.55 | 1.51 | 1.51 | 1.51 | -0.66% | 93,402 |
| Aug 28, 2026 | 1.54 | 1.62 | 1.52 | 1.52 | 1.52 | -0.65% | 51,909 |
| Aug 27, 2026 | 1.60 | 1.60 | 1.51 | 1.53 | 1.53 | -3.16% | 351,952 |
| Aug 26, 2026 | 1.62 | 1.62 | 1.53 | 1.58 | 1.58 | -1.25% | 469,534 |
| Aug 25, 2026 | 1.51 | 1.60 | 1.48 | 1.60 | 1.60 | 5.26% | 372,450 |
| Aug 24, 2026 | 1.62 | 1.62 | 1.50 | 1.52 | 1.52 | -6.17% | 1,823,839 |
| Aug 21, 2026 | 1.61 | 1.68 | 1.61 | 1.62 | 1.62 | 0.62% | 52,202 |
| Aug 20, 2026 | 1.62 | 1.66 | 1.59 | 1.61 | 1.61 | -1.23% | 5,501 |