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

Pecoy Copper Corp. (PCU) Historical Prices

8 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
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
Mar 19, 2026
1.60
1.60
1.44
1.48
1.48
-12.94%
655,010
1.88
Mar 18, 2026
1.79
1.85
1.60
1.70
1.70
-5.56%
252,383
0.71
Mar 17, 2026
1.74
1.82
1.72
1.80
1.80
+5.88%
42,343
0.12
Mar 16, 2026
1.70
1.77
1.63
1.70
1.70
-0.58%
484,749
1.35
Mar 13, 2026
2.00
2.02
1.71
1.71
1.71
-13.64%
273,525
0.77
Mar 12, 2026
2.08
2.11
1.98
1.98
1.98
-6.82%
95,400
0.27
Mar 11, 2026
2.25
2.25
2.03
2.13
2.13
+0.71%
155,105
0.44
Mar 10, 2026
2.02
2.24
2.02
2.11
2.11
+3.43%
321,847
0.92
Mar 09, 2026
2.10
2.15
1.96
2.04
2.04
-0.97%
1,144,630
3.44
Mar 06, 2026
2.14
2.29
2.05
2.06
2.06
-5.50%
429,886
1.30
Mar 05, 2026
2.22
2.29
2.10
2.18
2.18
+0.93%
153,903
0.46
Mar 04, 2026
2.08
2.23
2.06
2.16
2.16
+3.85%
167,702
0.49
Mar 03, 2026
2.21
2.21
1.99
2.08
2.08
-7.14%
258,535
0.75
Mar 02, 2026
2.19
2.24
2.10
2.24
2.24
+4.19%
150,713
0.44
Feb 27, 2026
2.24
2.25
2.11
2.15
2.15
-1.83%
486,266
1.44
Feb 26, 2026
2.12
2.23
2.09
2.19
2.19
+4.29%
437,109
1.30
Feb 25, 2026
2.01
2.19
2.01
2.10
2.10
+6.06%
850,721
2.62
Feb 24, 2026
1.85
2.21
1.82
1.98
1.98
+8.79%
839,617
2.68
Feb 23, 2026
1.92
1.94
1.82
1.82
1.82
-1.62%
225,956
0.73
Feb 20, 2026
1.83
1.89
1.72
1.85
1.85
+4.52%
175,700
0.57
Feb 19, 2026
1.65
1.78
1.65
1.77
1.77
+9.94%
512,044
1.67
Feb 18, 2026
1.55
1.66
1.55
1.61
1.61
-3.01%
74,151
0.24
Feb 17, 2026
1.82
1.82
1.54
1.66
1.66
-2.92%
116,191
0.38
Feb 16, 2026
1.69
1.71
1.60
1.71
1.71
0.00%
0
0.00
Feb 13, 2026
1.69
1.71
1.60
1.71
1.71
+4.27%
86,245
0.28
Feb 12, 2026
1.75
1.75
1.63
1.64
1.64
-1.20%
130,178
0.41
Feb 11, 2026
1.75
1.79
1.66
1.66
1.66
-7.78%
508,130
1.64
Feb 10, 2026
1.83
1.84
1.73
1.73
1.73
-3.89%
260,437
0.85
Feb 09, 2026
1.85
1.85
1.79
1.80
1.80
-2.44%
234,143
0.76
Feb 06, 2026
1.88
1.88
1.80
1.85
1.85
+3.65%
57,127
0.19
Feb 05, 2026
1.94
1.94
1.76
1.78
1.78
-6.81%
181,205
0.59
Feb 04, 2026
2.01
2.02
1.86
1.91
1.91
-4.50%
264,597
0.86
Feb 03, 2026
2.00
2.08
1.96
2.00
2.00
+7.53%
402,377
1.31
Feb 02, 2026
1.82
2.00
1.82
1.86
1.86
+2.20%
268,196
0.86
Rows:
50