Skip to main content
Axo Copper Corp. (TSXV:AXO)
Canada flag Canada · Delayed Price · Currency is CAD
0.900
-0.030 (-3.23%)
At close: Mar 6, 2026

Axo Copper Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.860.930.860.900.90-3.23%261,069
Mar 5, 20261.011.010.890.930.93-5.58%1,116,542
Mar 4, 20261.001.010.950.990.991.55%496,908
Mar 3, 20260.991.000.920.970.97-7.62%788,024
Mar 2, 20260.961.050.951.051.0510.53%840,113
Feb 27, 20261.021.040.940.950.95-8.65%1,577,245
Feb 26, 20260.941.040.891.041.0410.64%593,872
Feb 25, 20260.970.970.920.940.942.17%390,781
Feb 24, 20260.860.930.820.920.925.75%538,941
Feb 23, 20260.940.980.870.870.87-5.43%346,876
Feb 20, 20260.870.950.850.920.928.24%1,782,921
Feb 19, 20260.850.900.850.850.85-519,172
Feb 18, 20260.850.860.820.850.85-1.16%1,525,543
Feb 17, 20260.680.890.680.860.86-6.52%781,322
Feb 13, 20260.900.920.830.920.926.98%837,998
Feb 12, 20260.850.870.810.860.864.88%1,266,547
Feb 11, 20260.761.100.720.820.8215.49%385,147
Feb 10, 20260.720.740.700.710.71-4.05%245,715
Feb 9, 20260.770.790.720.740.742.78%130,846
Feb 6, 20260.690.740.690.720.729.09%353,168
Feb 5, 20260.680.680.610.660.66-8.33%227,558
Feb 4, 20260.730.730.670.720.721.41%622,579
Feb 3, 20260.720.750.710.710.715.97%127,992
Feb 2, 20260.730.740.670.670.67-6.94%584,594
Jan 30, 20260.700.720.670.720.72-2.70%669,736
Jan 29, 20260.720.880.720.740.74-7.50%2,543,841
Jan 28, 20260.790.800.710.800.803.90%206,211
Jan 27, 20260.750.790.730.770.774.05%352,738
Jan 26, 20260.710.750.680.740.747.25%611,754
Jan 23, 20260.640.700.640.690.697.81%400,167
Jan 22, 20260.680.680.640.640.64-3.03%360,098
Jan 21, 20260.650.660.650.660.661.54%111,160
Jan 20, 20260.670.670.650.650.65-4.41%31,730
Jan 19, 20260.590.740.590.680.6813.33%466,029
Jan 16, 20260.580.600.580.600.603.45%32,000
Jan 15, 20260.550.590.550.580.58-1.69%67,513
Jan 14, 20260.570.590.570.590.59-20,269
Jan 13, 20260.600.610.580.590.59-1.67%66,966
Jan 12, 20260.630.630.600.600.60-4.76%80,815
Jan 9, 20260.570.630.570.630.638.62%93,145
Jan 8, 20260.550.600.540.580.5811.54%446,293
Jan 7, 20260.600.600.520.520.52-11.86%201,937
Jan 6, 20260.570.590.510.590.593.51%481,989
Jan 5, 20260.560.580.540.570.577.55%314,069
Jan 2, 20260.530.530.510.530.531.92%51,902
Dec 31, 20250.530.530.500.520.52-1.89%146,901
Dec 30, 20250.500.530.480.530.533.92%289,465
Dec 29, 20250.490.540.490.510.516.25%153,663
Dec 24, 20250.480.480.480.480.48-53,500
Dec 23, 20250.470.500.460.480.481.05%270,500
Dec 22, 20250.460.480.430.480.485.56%718,026
Dec 19, 20250.440.460.430.450.454.65%90,500
Dec 18, 20250.420.430.420.430.437.50%115,500
Dec 17, 20250.400.400.400.400.40-5.88%1,500
Dec 16, 20250.420.430.410.430.433.66%6,000
Dec 15, 20250.410.410.400.410.412.50%67,081
Dec 12, 20250.400.420.400.400.402.56%339,985
Dec 11, 20250.400.400.390.390.39-2.50%51,000
Dec 10, 20250.390.400.390.400.403.90%61,000
Dec 9, 20250.380.400.380.390.39-2.53%127,991
Dec 8, 20250.400.400.380.400.40-5.95%71,005
Dec 5, 20250.400.420.400.420.425.00%11,250
Dec 4, 20250.410.410.390.400.40-4.76%694,439
Dec 3, 20250.420.430.400.420.42-6.67%245,105
Dec 2, 20250.450.450.450.450.45-27,376
Dec 1, 20250.450.450.450.450.45-121,012
Nov 28, 20250.440.450.440.450.45-213,500
Nov 26, 20250.470.470.450.450.45-2.17%189,936
Nov 25, 20250.460.460.460.460.461.10%25,639
Nov 24, 20250.430.490.420.460.4613.75%611,624
Nov 21, 20250.460.460.400.400.40-13.04%197,500
Nov 20, 20250.450.460.450.460.463.37%138,800
Nov 19, 20250.450.450.450.450.45-1.11%9,422
Nov 18, 20250.450.450.450.450.45-1.10%2,200
Nov 17, 20250.490.490.450.460.46-6.19%111,024
Nov 14, 20250.500.500.450.490.492.11%158,550
Nov 13, 20250.470.490.440.480.485.56%409,000
Nov 12, 20250.410.460.410.450.45-176,325
Nov 11, 20250.390.450.380.450.4515.38%129,371
Nov 10, 20250.360.390.350.390.399.86%227,500
Nov 7, 20250.340.360.340.360.367.58%3,000
Nov 6, 20250.340.340.330.330.33-4.35%65,500
Nov 5, 20250.350.350.350.350.35-1.43%10,135
Nov 4, 20250.380.380.350.350.35-5.41%129,157
Nov 3, 20250.370.370.370.370.37-18,023
Oct 31, 20250.360.370.360.370.372.78%51,000
Oct 29, 20250.360.360.360.360.362.86%137,023
Oct 28, 20250.360.360.350.350.35-5.41%166,871
Oct 27, 20250.370.370.370.370.37-3.90%16,400
Oct 23, 20250.380.390.380.390.39-86,450
Oct 22, 20250.390.390.390.390.391.32%505
Oct 21, 20250.390.390.380.380.38-2.56%72,632
Oct 20, 20250.390.400.390.390.391.30%422,000
Oct 17, 20250.390.400.390.390.39-1.28%200,210
Oct 16, 20250.410.410.390.390.39-9.30%180,695
Oct 15, 20250.460.460.430.430.43-4.97%226,000
Oct 14, 20250.430.460.420.450.455.23%397,376
Oct 10, 20250.440.440.430.430.43-2.27%64,330
Oct 9, 20250.450.470.430.440.44-1.12%488,767
Oct 8, 20250.440.470.430.450.457.23%485,409