Pecoy Copper Corp. (TSXV:PCU)
Canada
· Delayed Price · Currency is CAD 2.060
-0.120 (-5.50%)
At close: Mar 6, 2026
Pecoy Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2.14 | 2.29 | 2.05 | 2.06 | 2.06 | -5.50% | 429,886 |
| Mar 5, 2026 | 2.22 | 2.29 | 2.10 | 2.18 | 2.18 | 0.93% | 153,903 |
| Mar 4, 2026 | 2.08 | 2.23 | 2.06 | 2.16 | 2.16 | 3.85% | 167,702 |
| Mar 3, 2026 | 2.21 | 2.21 | 1.99 | 2.08 | 2.08 | -7.14% | 258,535 |
| Mar 2, 2026 | 2.19 | 2.24 | 2.10 | 2.24 | 2.24 | 4.19% | 150,713 |
| Feb 27, 2026 | 2.24 | 2.25 | 2.11 | 2.15 | 2.15 | -1.83% | 486,266 |
| Feb 26, 2026 | 2.12 | 2.23 | 2.09 | 2.19 | 2.19 | 4.29% | 437,109 |
| Feb 25, 2026 | 2.01 | 2.19 | 2.01 | 2.10 | 2.10 | 6.06% | 850,721 |
| Feb 24, 2026 | 1.85 | 2.21 | 1.82 | 1.98 | 1.98 | 8.79% | 839,617 |
| Feb 23, 2026 | 1.92 | 1.94 | 1.82 | 1.82 | 1.82 | -1.62% | 225,956 |
| Feb 20, 2026 | 1.83 | 1.89 | 1.72 | 1.85 | 1.85 | 4.52% | 175,700 |
| Feb 19, 2026 | 1.65 | 1.78 | 1.65 | 1.77 | 1.77 | 9.94% | 512,044 |
| Feb 18, 2026 | 1.55 | 1.66 | 1.55 | 1.61 | 1.61 | -3.01% | 74,151 |
| Feb 17, 2026 | 1.82 | 1.82 | 1.54 | 1.66 | 1.66 | -2.92% | 116,191 |
| Feb 13, 2026 | 1.69 | 1.71 | 1.60 | 1.71 | 1.71 | 4.27% | 86,245 |
| Feb 12, 2026 | 1.75 | 1.75 | 1.63 | 1.64 | 1.64 | -1.20% | 130,178 |
| Feb 11, 2026 | 1.75 | 1.79 | 1.66 | 1.66 | 1.66 | -4.05% | 508,130 |
| Feb 10, 2026 | 1.83 | 1.84 | 1.73 | 1.73 | 1.73 | -3.89% | 260,437 |
| Feb 9, 2026 | 1.85 | 1.85 | 1.79 | 1.80 | 1.80 | -2.44% | 234,143 |
| Feb 6, 2026 | 1.88 | 1.88 | 1.80 | 1.85 | 1.85 | 3.65% | 57,127 |
| Feb 5, 2026 | 1.94 | 1.94 | 1.76 | 1.78 | 1.78 | -6.81% | 181,205 |
| Feb 4, 2026 | 2.01 | 2.02 | 1.86 | 1.91 | 1.91 | -4.50% | 264,597 |
| Feb 3, 2026 | 2.00 | 2.08 | 1.96 | 2.00 | 2.00 | 7.53% | 402,377 |
| Feb 2, 2026 | 1.82 | 2.00 | 1.82 | 1.86 | 1.86 | 2.20% | 268,196 |
| Jan 30, 2026 | 1.86 | 1.90 | 1.78 | 1.82 | 1.82 | -3.70% | 1,097,626 |
| Jan 29, 2026 | 1.82 | 1.90 | 1.78 | 1.89 | 1.89 | 3.85% | 719,492 |
| Jan 28, 2026 | 1.92 | 1.94 | 1.80 | 1.82 | 1.82 | -4.21% | 297,827 |
| Jan 27, 2026 | 1.98 | 2.00 | 1.81 | 1.90 | 1.90 | -4.04% | 270,701 |
| Jan 26, 2026 | 1.99 | 2.00 | 1.93 | 1.98 | 1.98 | 2.59% | 433,985 |
| Jan 23, 2026 | 1.84 | 2.06 | 1.84 | 1.93 | 1.93 | 6.04% | 487,838 |
| Jan 22, 2026 | 1.75 | 1.93 | 1.75 | 1.82 | 1.82 | 3.41% | 368,109 |
| Jan 21, 2026 | 1.75 | 1.78 | 1.73 | 1.76 | 1.76 | 1.73% | 187,431 |
| Jan 20, 2026 | 1.60 | 1.75 | 1.60 | 1.73 | 1.73 | 9.49% | 357,029 |
| Jan 19, 2026 | 1.54 | 1.58 | 1.50 | 1.58 | 1.58 | 4.64% | 1,648,032 |
| Jan 16, 2026 | 1.54 | 1.55 | 1.49 | 1.51 | 1.51 | -2.58% | 259,255 |
| Jan 15, 2026 | 1.56 | 1.60 | 1.51 | 1.55 | 1.55 | 3.33% | 374,443 |
| Jan 14, 2026 | 1.50 | 1.55 | 1.42 | 1.50 | 1.50 | -0.66% | 307,510 |
| Jan 13, 2026 | 1.59 | 1.61 | 1.50 | 1.51 | 1.51 | -2.58% | 378,101 |
| Jan 12, 2026 | 1.47 | 1.60 | 1.46 | 1.55 | 1.55 | 6.90% | 618,988 |
| Jan 9, 2026 | 1.37 | 1.50 | 1.36 | 1.45 | 1.45 | 7.41% | 419,500 |
| Jan 8, 2026 | 1.37 | 1.37 | 1.32 | 1.35 | 1.35 | - | 228,554 |
| Jan 7, 2026 | 1.35 | 1.37 | 1.33 | 1.35 | 1.35 | - | 431,133 |
| Jan 6, 2026 | 1.38 | 1.40 | 1.33 | 1.35 | 1.35 | 1.50% | 686,084 |
| Jan 5, 2026 | 1.30 | 1.37 | 1.30 | 1.33 | 1.33 | 3.10% | 205,713 |
| Jan 2, 2026 | 1.30 | 1.33 | 1.23 | 1.29 | 1.29 | -2.27% | 244,076 |
| Dec 31, 2025 | 1.30 | 1.35 | 1.29 | 1.32 | 1.32 | 0.76% | 213,640 |
| Dec 30, 2025 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | -0.76% | 117,216 |
| Dec 29, 2025 | 1.38 | 1.38 | 1.31 | 1.32 | 1.32 | -5.04% | 53,274 |
| Dec 24, 2025 | 1.47 | 1.50 | 1.37 | 1.39 | 1.39 | -0.71% | 46,999 |
| Dec 23, 2025 | 1.42 | 1.42 | 1.38 | 1.40 | 1.40 | 2.19% | 58,639 |
| Dec 22, 2025 | 1.44 | 1.44 | 1.30 | 1.37 | 1.37 | 5.38% | 82,337 |
| Dec 19, 2025 | 1.30 | 1.33 | 1.29 | 1.30 | 1.30 | - | 124,047 |
| Dec 18, 2025 | 1.30 | 1.31 | 1.26 | 1.30 | 1.30 | 0.78% | 234,658 |
| Dec 17, 2025 | 1.25 | 1.41 | 1.25 | 1.29 | 1.29 | 3.20% | 991,020 |
| Dec 16, 2025 | 1.25 | 1.28 | 1.20 | 1.25 | 1.25 | 0.81% | 641,444 |
| Dec 15, 2025 | 1.30 | 1.30 | 1.23 | 1.24 | 1.24 | -0.80% | 142,825 |
| Dec 12, 2025 | 1.20 | 1.25 | 1.19 | 1.25 | 1.25 | 5.04% | 645,523 |
| Dec 11, 2025 | 1.08 | 1.31 | 1.03 | 1.19 | 1.19 | 15.53% | 117,065 |
| Dec 10, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | 0.98% | 38,900 |
| Dec 8, 2025 | 1.05 | 1.05 | 1.00 | 1.02 | 1.02 | -1.92% | 97,001 |
| Dec 5, 2025 | 0.97 | 1.04 | 0.96 | 1.04 | 1.04 | 7.22% | 72,000 |
| Dec 4, 2025 | 1.05 | 1.05 | 0.97 | 0.97 | 0.97 | -3.00% | 314,888 |
| Dec 3, 2025 | 0.95 | 1.01 | 0.95 | 1.00 | 1.00 | 8.70% | 299,850 |
| Dec 2, 2025 | 0.86 | 0.95 | 0.86 | 0.92 | 0.92 | 2.22% | 780,935 |
| Dec 1, 2025 | 0.90 | 0.94 | 0.90 | 0.90 | 0.90 | - | 401,270 |
| Nov 28, 2025 | 0.90 | 0.91 | 0.90 | 0.90 | 0.90 | 1.12% | 57,700 |
| Nov 27, 2025 | 0.89 | 0.92 | 0.88 | 0.89 | 0.89 | -1.11% | 137,127 |
| Nov 26, 2025 | 0.86 | 0.91 | 0.85 | 0.90 | 0.90 | 5.88% | 247,481 |
| Nov 25, 2025 | 0.89 | 0.89 | 0.85 | 0.85 | 0.85 | -3.41% | 195,955 |
| Nov 24, 2025 | 0.89 | 0.90 | 0.86 | 0.88 | 0.88 | -1.12% | 97,340 |
| Nov 21, 2025 | 0.89 | 0.92 | 0.89 | 0.89 | 0.89 | -1.11% | 16,361 |
| Nov 20, 2025 | 0.90 | 0.91 | 0.88 | 0.90 | 0.90 | - | 152,101 |
| Nov 19, 2025 | 0.92 | 0.92 | 0.86 | 0.90 | 0.90 | 1.12% | 371,370 |
| Nov 18, 2025 | 0.90 | 0.90 | 0.86 | 0.89 | 0.89 | -3.26% | 129,845 |
| Nov 17, 2025 | 0.90 | 0.95 | 0.88 | 0.92 | 0.92 | 4.55% | 98,511 |
| Nov 14, 2025 | 0.89 | 0.90 | 0.86 | 0.88 | 0.88 | 2.33% | 107,598 |
| Nov 13, 2025 | 0.91 | 0.91 | 0.85 | 0.86 | 0.86 | -1.15% | 235,894 |
| Nov 12, 2025 | 0.90 | 0.92 | 0.87 | 0.87 | 0.87 | -5.43% | 467,500 |
| Nov 11, 2025 | 0.91 | 0.92 | 0.90 | 0.92 | 0.92 | 2.22% | 10,205 |
| Nov 10, 2025 | 0.90 | 0.95 | 0.89 | 0.90 | 0.90 | 1.12% | 182,322 |
| Nov 7, 2025 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | - | 106,600 |
| Nov 6, 2025 | 0.91 | 0.91 | 0.89 | 0.89 | 0.89 | - | 142,925 |
| Nov 5, 2025 | 0.93 | 0.93 | 0.86 | 0.89 | 0.89 | - | 114,614 |
| Nov 4, 2025 | 0.90 | 0.91 | 0.88 | 0.89 | 0.89 | -2.20% | 407,282 |
| Nov 3, 2025 | 1.03 | 1.03 | 0.89 | 0.91 | 0.91 | -5.21% | 356,286 |
| Oct 31, 2025 | 0.89 | 1.00 | 0.89 | 0.96 | 0.96 | 7.87% | 466,685 |
| Oct 30, 2025 | 0.86 | 0.90 | 0.85 | 0.89 | 0.89 | 2.30% | 236,000 |
| Oct 29, 2025 | 0.88 | 0.89 | 0.87 | 0.87 | 0.87 | -4.40% | 107,680 |
| Oct 28, 2025 | 0.90 | 0.91 | 0.88 | 0.91 | 0.91 | 0.55% | 88,001 |
| Oct 27, 2025 | 0.97 | 0.97 | 0.89 | 0.91 | 0.91 | -4.74% | 88,241 |
| Oct 24, 2025 | 0.95 | 0.95 | 0.91 | 0.95 | 0.95 | 1.06% | 238,005 |
| Oct 23, 2025 | 0.94 | 0.95 | 0.90 | 0.94 | 0.94 | - | 154,185 |
| Oct 22, 2025 | 1.04 | 1.04 | 0.91 | 0.94 | 0.94 | - | 45,287 |
| Oct 21, 2025 | 1.04 | 1.04 | 0.93 | 0.94 | 0.94 | -6.00% | 156,329 |
| Oct 20, 2025 | 0.96 | 1.05 | 0.96 | 1.00 | 1.00 | 1.01% | 155,632 |
| Oct 17, 2025 | 1.04 | 1.05 | 0.94 | 0.99 | 0.99 | -4.81% | 482,809 |
| Oct 16, 2025 | 1.00 | 1.15 | 0.98 | 1.04 | 1.04 | 8.33% | 428,771 |
| Oct 15, 2025 | 0.90 | 0.96 | 0.90 | 0.96 | 0.96 | 4.35% | 214,711 |
| Oct 14, 2025 | 0.88 | 0.92 | 0.84 | 0.92 | 0.92 | 5.75% | 827,736 |
| Oct 10, 2025 | 0.85 | 0.89 | 0.85 | 0.87 | 0.87 | -1.14% | 304,866 |