tiprankstipranks
Pecoy Copper Corp. (TSE:PCU)
:PCU
Canadian Market
PCU
Pecoy Copper Corp.
RESEARCH TOOLSreports

Pecoy Copper Corp. (PCU) Historical Prices

7 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 29, 2026
1.89
1.89
1.79
1.85
1.85
+1.65%
39,580
0.18
May 28, 2026
1.89
1.90
1.82
1.82
1.82
-4.21%
229,800
1.02
May 27, 2026
1.90
1.90
1.80
1.90
1.90
0.00%
108,088
0.47
May 26, 2026
1.80
1.96
1.78
1.90
1.90
+5.56%
818,333
3.53
May 25, 2026
1.77
1.82
1.75
1.80
1.80
+2.86%
89,273
0.37
May 22, 2026
1.76
1.78
1.73
1.75
1.75
0.00%
79,593
0.32
May 21, 2026
1.72
1.79
1.72
1.75
1.75
0.00%
81,929
0.33
May 20, 2026
1.71
1.76
1.71
1.75
1.75
+2.34%
166,942
0.66
May 19, 2026
1.71
1.74
1.70
1.71
1.71
-0.58%
115,994
0.46
May 15, 2026
1.75
1.77
1.69
1.72
1.72
-1.71%
227,316
0.91
May 14, 2026
1.81
1.81
1.75
1.75
1.75
-0.57%
273,302
1.11
May 13, 2026
1.79
1.83
1.75
1.76
1.76
-2.49%
85,843
0.35
May 12, 2026
1.69
1.83
1.67
1.81
1.81
+7.44%
985,029
4.23
May 11, 2026
1.67
1.74
1.67
1.68
1.68
+1.20%
331,195
1.40
May 08, 2026
1.70
1.73
1.65
1.66
1.66
-2.35%
43,554
0.18
May 07, 2026
1.74
1.74
1.67
1.70
1.70
-0.58%
26,471
0.11
May 06, 2026
1.66
1.74
1.65
1.71
1.71
+3.64%
874,028
3.81
May 05, 2026
1.65
1.67
1.59
1.65
1.65
0.00%
471,985
2.10
May 04, 2026
1.80
1.80
1.53
1.65
1.65
-0.60%
276,734
1.23
May 01, 2026
1.77
1.84
1.65
1.66
1.66
-7.26%
418,737
1.87
Apr 30, 2026
1.73
1.84
1.72
1.79
1.79
0.00%
268,640
1.20
Apr 29, 2026
1.76
1.80
1.70
1.79
1.79
+0.56%
121,878
0.51
Apr 28, 2026
1.77
1.83
1.76
1.78
1.78
-0.56%
12,180
0.05
Apr 27, 2026
1.81
1.81
1.74
1.79
1.79
-0.56%
70,369
0.28
Apr 24, 2026
1.78
1.83
1.73
1.80
1.80
+3.45%
82,056
0.32
Apr 23, 2026
1.72
1.75
1.66
1.74
1.74
0.00%
77,414
0.29
Apr 22, 2026
1.79
1.83
1.74
1.74
1.74
-2.79%
76,180
0.28
Apr 21, 2026
1.81
1.81
1.73
1.79
1.79
-1.10%
146,901
0.54
Apr 20, 2026
1.90
1.90
1.70
1.81
1.81
-1.63%
159,756
0.58
Apr 17, 2026
1.83
1.90
1.79
1.84
1.84
+1.66%
178,549
0.65
Apr 16, 2026
1.87
1.87
1.81
1.81
1.81
+1.12%
24,826
0.08
Apr 15, 2026
1.86
2.07
1.79
1.79
1.79
-9.14%
161,496
0.53
Apr 14, 2026
1.85
2.00
1.85
1.97
1.97
+7.07%
289,257
0.95
Apr 13, 2026
1.95
1.95
1.72
1.84
1.84
-1.08%
81,145
0.26
Apr 10, 2026
1.99
1.99
1.80
1.86
1.86
-4.62%
40,426
0.13
Apr 09, 2026
1.86
1.99
1.84
1.95
1.95
+7.73%
111,440
0.35
Apr 08, 2026
1.80
1.83
1.72
1.81
1.81
+12.42%
258,384
0.79
Apr 07, 2026
1.73
1.73
1.56
1.61
1.61
-3.01%
83,719
0.26
Apr 06, 2026
1.85
1.86
1.66
1.66
1.66
-6.74%
47,986
0.14
Apr 03, 2026
1.69
1.79
1.53
1.78
1.78
0.00%
0
0.00
Apr 02, 2026
1.69
1.79
1.53
1.78
1.78
+7.88%
57,144
0.16
Apr 01, 2026
1.65
1.72
1.58
1.65
1.65
+1.23%
227,645
0.66
Mar 31, 2026
1.46
1.66
1.46
1.63
1.63
+9.40%
224,187
0.65
Mar 30, 2026
1.54
1.55
1.46
1.49
1.49
+0.34%
76,890
0.22
Mar 27, 2026
1.51
1.55
1.47
1.49
1.49
+1.71%
108,435
0.31
Mar 26, 2026
1.50
1.58
1.46
1.46
1.46
-2.67%
154,767
0.45
Mar 25, 2026
1.55
1.76
1.50
1.50
1.50
-0.66%
45,652
0.13
Mar 24, 2026
1.42
1.58
1.40
1.51
1.51
+6.34%
99,520
0.29
Mar 23, 2026
1.32
1.54
1.31
1.42
1.42
+2.90%
221,621
0.65
Mar 20, 2026
1.50
1.52
1.35
1.38
1.38
-6.76%
207,260
0.60
Rows:
50