Skip to main content
Axo Copper Corp. (TSXV:AXO)
Canada flag Canada · Delayed Price · Currency is CAD
0.400
-0.020 (-4.76%)
At close: Dec 4, 2025

Axo Copper Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 7, 20250.400.470.400.420.423.75%1,004,101
Oct 6, 20250.370.410.350.400.4017.65%776,851
Oct 3, 20250.360.360.340.340.34-6.85%28,830
Oct 2, 20250.370.370.370.370.371.39%12,000
Oct 1, 20250.360.380.350.360.362.86%157,500
Sep 30, 20250.360.360.340.350.35-135,277
Sep 29, 20250.350.350.330.350.351.45%228,502
Sep 26, 20250.350.360.350.350.35-1.43%61,100
Sep 25, 20250.320.360.310.350.356.06%260,746
Sep 24, 20250.310.330.300.330.336.45%337,942
Sep 23, 20250.320.330.310.310.31-11.43%921,860
Sep 22, 20250.370.370.350.350.35-5.41%95,500
Sep 19, 20250.380.380.370.370.37-395,004
Sep 18, 20250.390.390.370.370.37-5.13%268,500
Sep 17, 20250.330.400.330.390.3911.43%1,357,061
Sep 16, 20250.390.390.320.350.35-12.50%986,759
Sep 15, 20250.430.430.400.400.40-9.09%174,502
Sep 12, 20250.460.460.430.440.44-2.22%936,168
Sep 11, 20250.450.450.440.450.45-386,700
Sep 10, 20250.450.450.420.450.45-313,045
Sep 9, 20250.450.490.430.450.45-862,810
Sep 8, 20250.400.450.390.450.4515.38%489,434
Sep 5, 20250.380.390.370.390.392.63%165,756
Sep 4, 20250.370.390.360.380.388.57%1,052,470
Sep 3, 20250.350.360.350.350.35-1.41%68,311
Sep 2, 20250.370.370.350.360.36-4.05%144,382
Aug 29, 20250.370.370.370.370.372.78%159,600
Aug 28, 20250.360.360.350.360.36-133,900
Aug 27, 20250.370.370.360.360.36-2.70%95,500
Aug 26, 20250.400.400.370.370.37-3.90%160,315
Aug 25, 20250.390.390.380.390.392.67%56,050
Aug 22, 20250.380.380.380.380.382.74%3,900
Aug 21, 20250.380.390.370.370.37-6.41%154,029
Aug 20, 20250.420.420.380.390.391.30%322,853
Aug 19, 20250.420.470.370.390.396.94%955,375
Aug 18, 20250.410.420.350.360.36-8.86%235,330
Aug 14, 20250.400.410.400.400.40-1.25%83,000
Aug 13, 20250.390.400.380.400.406.67%101,810
Aug 12, 20250.390.390.380.380.38-1.32%78,530
Aug 11, 20250.400.400.380.380.38-2.56%65,942
Aug 8, 20250.430.430.380.390.39-8.24%193,026
Aug 7, 20250.430.430.430.430.43-1.16%500
Aug 6, 20250.450.450.430.430.43-3.37%12,073
Aug 5, 20250.450.450.450.450.45-1.11%522
Aug 1, 20250.480.480.420.450.459.76%9,155
Jul 30, 20250.430.430.410.410.41-4.65%34,500
Jul 29, 20250.450.450.430.430.43-6.52%41,683
Jul 28, 20250.480.480.440.460.462.22%45,736
Jul 25, 20250.460.460.440.450.45-4.26%42,429
Jul 24, 20250.490.490.470.470.47-4.08%15,450
Jul 23, 20250.490.490.490.490.49-2.00%5,101
Jul 22, 20250.490.500.490.500.507.53%4,501
Jul 21, 20250.550.550.470.470.47-15.45%18,003
Jul 18, 20250.530.560.500.550.5522.22%160,328
Jul 17, 20250.500.500.450.450.452.27%51,500
Jul 15, 20250.450.460.440.440.44-43,500
Jul 14, 20250.460.500.430.440.44-3.30%36,353
Jul 11, 20250.460.510.440.460.465.81%382,425
Jul 10, 20250.430.430.430.430.43-2.27%8,010
Jul 9, 20250.440.440.410.440.44-2.22%156,000
Jul 8, 20250.430.450.410.450.458.43%87,000
Jul 7, 20250.410.420.410.420.42-7.78%28,026