Pecoy Copper Corp. (TSXV:PCU)
Canada · Delayed Price · Currency is CAD 1.560
-0.040 (-2.50%)
At close: Aug 11, 2026
Pecoy Copper Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 1.56 | 1.59 | 1.54 | 1.56 | 1.56 | -2.50% | 28,700 |
| Aug 10, 2026 | 1.57 | 1.65 | 1.53 | 1.60 | 1.60 | -1.84% | 60,587 |
| Aug 7, 2026 | 1.49 | 1.71 | 1.49 | 1.63 | 1.63 | 10.14% | 309,038 |
| Aug 6, 2026 | 1.56 | 1.58 | 1.47 | 1.48 | 1.48 | -4.52% | 66,700 |
| Aug 5, 2026 | 1.48 | 1.57 | 1.46 | 1.55 | 1.55 | 5.44% | 74,636 |
| Aug 4, 2026 | 1.43 | 1.52 | 1.43 | 1.47 | 1.47 | 2.80% | 93,040 |
| Jul 31, 2026 | 1.41 | 1.45 | 1.41 | 1.43 | 1.43 | - | 15,234 |
| Jul 30, 2026 | 1.48 | 1.48 | 1.39 | 1.43 | 1.43 | -2.72% | 74,353 |
| Jul 29, 2026 | 1.42 | 1.48 | 1.39 | 1.47 | 1.47 | -0.68% | 36,110 |
| Jul 28, 2026 | 1.43 | 1.55 | 1.43 | 1.48 | 1.48 | 2.07% | 86,470 |
| Jul 27, 2026 | 1.43 | 1.63 | 1.43 | 1.45 | 1.45 | 0.69% | 19,057 |
| Jul 24, 2026 | 1.44 | 1.49 | 1.43 | 1.44 | 1.44 | -0.69% | 41,905 |
| Jul 23, 2026 | 1.58 | 1.64 | 1.43 | 1.45 | 1.45 | -3.97% | 57,200 |
| Jul 22, 2026 | 1.47 | 1.58 | 1.46 | 1.51 | 1.51 | 2.03% | 71,732 |
| Jul 21, 2026 | 1.65 | 1.65 | 1.45 | 1.48 | 1.48 | -4.52% | 131,524 |
| Jul 20, 2026 | 1.33 | 1.55 | 1.30 | 1.55 | 1.55 | 14.81% | 45,623 |
| Jul 17, 2026 | 1.36 | 1.43 | 1.31 | 1.35 | 1.35 | -0.74% | 38,391 |
| Jul 16, 2026 | 1.49 | 1.53 | 1.36 | 1.36 | 1.36 | -10.23% | 40,805 |
| Jul 15, 2026 | 1.46 | 1.52 | 1.45 | 1.52 | 1.52 | 4.48% | 197,834 |
| Jul 14, 2026 | 1.45 | 1.53 | 1.42 | 1.45 | 1.45 | -2.68% | 91,005 |
| Jul 13, 2026 | 1.42 | 1.54 | 1.38 | 1.49 | 1.49 | 4.20% | 142,105 |
| Jul 10, 2026 | 1.46 | 1.50 | 1.42 | 1.43 | 1.43 | -2.05% | 129,249 |
| Jul 9, 2026 | 1.45 | 1.50 | 1.41 | 1.46 | 1.46 | 2.82% | 76,474 |
| Jul 8, 2026 | 1.50 | 1.69 | 1.40 | 1.42 | 1.42 | -5.33% | 95,224 |
| Jul 7, 2026 | 1.60 | 1.61 | 1.50 | 1.50 | 1.50 | -7.41% | 130,901 |
| Jul 6, 2026 | 1.65 | 1.70 | 1.56 | 1.62 | 1.62 | -2.41% | 182,553 |
| Jul 3, 2026 | 1.80 | 1.80 | 1.65 | 1.66 | 1.66 | -2.35% | 46,257 |
| Jul 2, 2026 | 1.89 | 1.89 | 1.70 | 1.70 | 1.70 | -8.11% | 141,574 |
| 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 |