Skip to main content
Axo Copper Corp. (TSXV:AXO)
Canada flag Canada · Delayed Price · Currency is CAD
0.800
-0.010 (-1.23%)
At close: Apr 27, 2026

Axo Copper Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.780.780.740.750.75-6.25%121,981
Apr 27, 20260.790.800.750.800.80-1.23%7,000
Apr 24, 20260.800.810.790.810.813.85%147,000
Apr 23, 20260.800.800.760.780.78-4.88%39,966
Apr 22, 20260.840.840.820.820.821.23%30,270
Apr 21, 20260.850.850.810.810.81-4.71%358,102
Apr 20, 20260.840.850.840.850.85-186,484
Apr 17, 20260.840.850.820.850.852.41%140,600
Apr 16, 20260.850.850.830.830.83-1,100
Apr 15, 20260.810.830.810.830.83-2.35%58,170
Apr 14, 20260.840.890.810.850.857.59%126,993
Apr 13, 20260.850.850.780.790.79-2.47%72,705
Apr 10, 20260.830.860.810.810.81-4.71%195,133
Apr 9, 20260.730.850.730.850.858.97%165,492
Apr 8, 20260.800.810.760.780.785.41%138,295
Apr 7, 20260.750.770.720.740.74-3.90%155,535
Apr 6, 20260.860.860.750.770.77-8.33%162,692
Apr 2, 20260.780.840.750.840.846.33%81,025
Apr 1, 20260.790.830.780.790.792.60%101,148
Mar 31, 20260.760.770.750.770.778.45%52,978
Mar 30, 20260.710.730.710.710.712.90%118,535
Mar 27, 20260.700.740.680.690.691.47%128,271
Mar 26, 20260.770.770.680.680.68-9.33%17,630
Mar 25, 20260.790.790.750.750.75-307,071
Mar 24, 20260.750.750.720.750.752.74%95,511
Mar 23, 20260.680.750.680.730.738.96%306,609
Mar 20, 20260.690.690.650.670.67-6.94%398,491
Mar 19, 20260.740.740.650.720.72-6.49%559,469
Mar 18, 20260.830.840.750.770.77-9.41%366,721
Mar 17, 20260.870.870.840.850.85-30,833
Mar 16, 20260.850.870.840.850.852.41%202,000
Mar 13, 20260.870.870.820.830.83-1.19%90,400
Mar 12, 20260.870.870.800.840.84-1.18%288,490
Mar 11, 20260.900.900.850.850.85-111,519
Mar 10, 20260.870.900.850.850.85-8.60%230,455
Mar 9, 20260.850.930.730.930.933.33%645,524
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