Pecoy Copper Corp. PCU
TSXV · Canada · Finance
CAD 1.79-0.08 (-4.28%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 1.79 | -4.28% | CAD 1.80 | CAD 1.85 | CAD 1.73 | 144.70K |
| 2026-09-30 | CAD 1.87 | +3.89% | CAD 1.80 | CAD 1.92 | CAD 1.78 | 207.90K |
| 2026-09-29 | CAD 1.80 | +4.05% | CAD 1.68 | CAD 1.84 | CAD 1.68 | 108.90K |
| 2026-09-28 | CAD 1.73 | 0.00% | CAD 1.69 | CAD 1.80 | CAD 1.68 | 64.40K |
| 2026-09-25 | CAD 1.73 | +2.37% | CAD 1.67 | CAD 1.80 | CAD 1.67 | 104.20K |
| 2026-09-24 | CAD 1.69 | -1.17% | CAD 1.71 | CAD 1.74 | CAD 1.65 | 183.50K |
| 2026-09-23 | CAD 1.71 | -5.00% | CAD 1.71 | CAD 1.79 | CAD 1.71 | 12.90K |
| 2026-09-22 | CAD 1.80 | +8.11% | CAD 1.69 | CAD 1.81 | CAD 1.65 | 184.10K |
| 2026-09-21 | CAD 1.66 | +3.42% | CAD 1.61 | CAD 1.66 | CAD 1.57 | 47.40K |
| 2026-09-18 | CAD 1.61 | +1.26% | CAD 1.56 | CAD 1.63 | CAD 1.56 | 144.10K |
| 2026-09-17 | CAD 1.59 | +1.27% | CAD 1.60 | CAD 1.60 | CAD 1.57 | 52.00K |
| 2026-09-16 | CAD 1.57 | +0.64% | CAD 1.56 | CAD 1.58 | CAD 1.56 | 116.30K |
| 2026-09-15 | CAD 1.56 | -0.64% | CAD 1.57 | CAD 1.58 | CAD 1.55 | 49.40K |
| 2026-09-14 | CAD 1.57 | -3.68% | CAD 1.57 | CAD 1.62 | CAD 1.55 | 246.70K |
| 2026-09-11 | CAD 1.63 | +3.16% | CAD 1.59 | CAD 1.63 | CAD 1.59 | 55.10K |
| 2026-09-10 | CAD 1.58 | -2.47% | CAD 1.62 | CAD 1.63 | CAD 1.58 | 142.70K |
| 2026-09-09 | CAD 1.62 | +1.25% | CAD 1.60 | CAD 1.62 | CAD 1.58 | 85.30K |
| 2026-09-08 | CAD 1.60 | +2.56% | CAD 1.56 | CAD 1.66 | CAD 1.53 | 382.10K |
| 2026-09-04 | CAD 1.56 | +1.96% | CAD 1.48 | CAD 1.56 | CAD 1.48 | 87.20K |
| 2026-09-03 | CAD 1.53 | 0.00% | CAD 1.50 | CAD 1.54 | CAD 1.48 | 272.10K |
| 2026-09-02 | CAD 1.53 | +5.52% | CAD 1.45 | CAD 1.61 | CAD 1.45 | 466.00K |
| 2026-09-01 | CAD 1.45 | -3.97% | CAD 1.55 | CAD 1.55 | CAD 1.45 | 139.50K |
| 2026-08-31 | CAD 1.51 | -0.66% | CAD 1.53 | CAD 1.55 | CAD 1.51 | 93.40K |
| 2026-08-28 | CAD 1.52 | -0.65% | CAD 1.54 | CAD 1.62 | CAD 1.52 | 51.90K |
| 2026-08-27 | CAD 1.53 | -3.16% | CAD 1.60 | CAD 1.60 | CAD 1.51 | 352.00K |
| 2026-08-26 | CAD 1.58 | -1.25% | CAD 1.62 | CAD 1.62 | CAD 1.53 | 469.50K |
| 2026-08-25 | CAD 1.60 | +5.26% | CAD 1.51 | CAD 1.60 | CAD 1.48 | 372.50K |
| 2026-08-24 | CAD 1.52 | -6.17% | CAD 1.62 | CAD 1.62 | CAD 1.50 | 1.82M |
| 2026-08-21 | CAD 1.62 | +0.62% | CAD 1.61 | CAD 1.68 | CAD 1.61 | 52.20K |
| 2026-08-20 | CAD 1.61 | -1.23% | CAD 1.62 | CAD 1.66 | CAD 1.59 | 5.50K |
| 2026-08-19 | CAD 1.63 | +3.16% | CAD 1.58 | CAD 1.64 | CAD 1.52 | 24.60K |
| 2026-08-18 | CAD 1.58 | -0.63% | CAD 1.54 | CAD 1.63 | CAD 1.54 | 44.70K |
| 2026-08-17 | CAD 1.59 | -3.05% | CAD 1.64 | CAD 1.67 | CAD 1.50 | 119.10K |
| 2026-08-14 | CAD 1.64 | +4.46% | CAD 1.57 | CAD 1.64 | CAD 1.57 | 5.00K |
| 2026-08-13 | CAD 1.57 | -0.95% | CAD 1.58 | CAD 1.60 | CAD 1.51 | 30.60K |
| 2026-08-12 | CAD 1.59 | +1.60% | CAD 1.53 | CAD 1.63 | CAD 1.53 | 98.30K |
| 2026-08-11 | CAD 1.56 | -2.50% | CAD 1.56 | CAD 1.59 | CAD 1.53 | 28.70K |
| 2026-08-10 | CAD 1.60 | -1.84% | CAD 1.57 | CAD 1.65 | CAD 1.53 | 60.60K |
| 2026-08-07 | CAD 1.63 | +10.14% | CAD 1.49 | CAD 1.71 | CAD 1.49 | 309.00K |
| 2026-08-06 | CAD 1.48 | -4.52% | CAD 1.56 | CAD 1.58 | CAD 1.47 | 66.70K |
| 2026-08-05 | CAD 1.55 | +5.44% | CAD 1.48 | CAD 1.57 | CAD 1.46 | 74.60K |
| 2026-08-04 | CAD 1.47 | +2.80% | CAD 1.43 | CAD 1.52 | CAD 1.43 | 93.00K |
| 2026-07-31 | CAD 1.43 | 0.00% | CAD 1.41 | CAD 1.45 | CAD 1.41 | 15.20K |
| 2026-07-30 | CAD 1.43 | -2.72% | CAD 1.48 | CAD 1.48 | CAD 1.39 | 74.40K |
| 2026-07-29 | CAD 1.47 | -0.68% | CAD 1.42 | CAD 1.48 | CAD 1.39 | 36.10K |
| 2026-07-28 | CAD 1.48 | +2.07% | CAD 1.43 | CAD 1.55 | CAD 1.43 | 86.50K |
| 2026-07-27 | CAD 1.45 | +0.69% | CAD 1.43 | CAD 1.63 | CAD 1.43 | 19.10K |
| 2026-07-24 | CAD 1.44 | -0.69% | CAD 1.44 | CAD 1.49 | CAD 1.43 | 41.90K |
| 2026-07-23 | CAD 1.45 | -3.97% | CAD 1.58 | CAD 1.64 | CAD 1.43 | 57.20K |
| 2026-07-22 | CAD 1.51 | +2.03% | CAD 1.47 | CAD 1.58 | CAD 1.46 | 71.70K |
| 2026-07-21 | CAD 1.48 | -4.52% | CAD 1.65 | CAD 1.65 | CAD 1.45 | 131.50K |
| 2026-07-20 | CAD 1.55 | +14.81% | CAD 1.33 | CAD 1.55 | CAD 1.30 | 45.60K |
| 2026-07-17 | CAD 1.35 | -0.74% | CAD 1.36 | CAD 1.43 | CAD 1.31 | 38.40K |
| 2026-07-16 | CAD 1.36 | -10.23% | CAD 1.49 | CAD 1.53 | CAD 1.36 | 40.80K |
| 2026-07-15 | CAD 1.51 | +4.48% | CAD 1.46 | CAD 1.51 | CAD 1.45 | 197.80K |
| 2026-07-14 | CAD 1.45 | -2.68% | CAD 1.45 | CAD 1.53 | CAD 1.42 | 91.00K |
| 2026-07-13 | CAD 1.49 | +4.20% | CAD 1.42 | CAD 1.54 | CAD 1.38 | 142.10K |
| 2026-07-10 | CAD 1.43 | -2.05% | CAD 1.46 | CAD 1.50 | CAD 1.42 | 129.20K |
| 2026-07-09 | CAD 1.46 | +2.82% | CAD 1.45 | CAD 1.50 | CAD 1.41 | 76.50K |
| 2026-07-08 | CAD 1.42 | -5.33% | CAD 1.50 | CAD 1.69 | CAD 1.40 | 95.20K |
| 2026-07-07 | CAD 1.50 | -7.41% | CAD 1.60 | CAD 1.61 | CAD 1.50 | 130.90K |
| 2026-07-06 | CAD 1.62 | -2.41% | CAD 1.65 | CAD 1.70 | CAD 1.56 | 182.60K |
| 2026-07-03 | CAD 1.66 | -2.35% | CAD 1.80 | CAD 1.80 | CAD 1.65 | 46.30K |
| 2026-07-02 | CAD 1.70 | -8.11% | CAD 1.89 | CAD 1.89 | CAD 1.70 | 141.60K |
| 2026-06-30 | CAD 1.85 | -1.07% | CAD 1.78 | CAD 1.87 | CAD 1.78 | 335.70K |
| 2026-06-29 | CAD 1.87 | +0.54% | CAD 1.85 | CAD 1.87 | CAD 1.79 | 121.90K |
| 2026-06-26 | CAD 1.86 | +4.49% | CAD 1.83 | CAD 1.90 | CAD 1.76 | 576.90K |
| 2026-06-25 | CAD 1.78 | +2.89% | CAD 1.73 | CAD 1.80 | CAD 1.71 | 195.20K |
| 2026-06-24 | CAD 1.73 | +1.17% | CAD 1.79 | CAD 1.79 | CAD 1.70 | 103.90K |
| 2026-06-23 | CAD 1.71 | -7.57% | CAD 1.87 | CAD 1.87 | CAD 1.70 | 218.10K |
| 2026-06-22 | CAD 1.85 | -1.60% | CAD 1.87 | CAD 1.93 | CAD 1.81 | 14.50K |
| 2026-06-19 | CAD 1.88 | +1.90% | CAD 1.90 | CAD 1.90 | CAD 1.80 | 78.40K |
| 2026-06-18 | CAD 1.85 | +11.14% | CAD 1.76 | CAD 1.97 | CAD 1.73 | 574.00K |
| 2026-06-17 | CAD 1.66 | -5.68% | CAD 1.76 | CAD 1.76 | CAD 1.66 | 46.20K |
| 2026-06-16 | CAD 1.76 | 0.00% | CAD 1.77 | CAD 1.83 | CAD 1.70 | 87.40K |
| 2026-06-15 | CAD 1.76 | -1.12% | CAD 1.80 | CAD 1.82 | CAD 1.74 | 94.10K |
| 2026-06-12 | CAD 1.78 | +1.71% | CAD 1.80 | CAD 1.86 | CAD 1.71 | 208.40K |
| 2026-06-11 | CAD 1.75 | +7.36% | CAD 1.54 | CAD 1.80 | CAD 1.54 | 328.20K |
| 2026-06-10 | CAD 1.63 | +1.24% | CAD 1.66 | CAD 1.66 | CAD 1.52 | 269.80K |
| 2026-06-09 | CAD 1.61 | -1.83% | CAD 1.67 | CAD 1.71 | CAD 1.55 | 94.50K |
| 2026-06-08 | CAD 1.64 | -3.53% | CAD 1.65 | CAD 1.72 | CAD 1.64 | 55.40K |
| 2026-06-05 | CAD 1.70 | -3.41% | CAD 1.73 | CAD 1.73 | CAD 1.60 | 254.30K |
| 2026-06-04 | CAD 1.76 | -1.68% | CAD 1.75 | CAD 1.81 | CAD 1.70 | 161.30K |
| 2026-06-03 | CAD 1.79 | -4.28% | CAD 1.84 | CAD 1.86 | CAD 1.75 | 126.60K |
| 2026-06-02 | CAD 1.87 | -1.06% | CAD 1.86 | CAD 1.90 | CAD 1.83 | 275.00K |
| 2026-06-01 | CAD 1.89 | +2.16% | CAD 1.87 | CAD 1.92 | CAD 1.76 | 63.50K |
| 2026-05-29 | CAD 1.85 | +1.65% | CAD 1.89 | CAD 1.89 | CAD 1.79 | 39.60K |
| 2026-05-28 | CAD 1.82 | -4.21% | CAD 1.89 | CAD 1.90 | CAD 1.82 | 229.80K |
| 2026-05-27 | CAD 1.90 | 0.00% | CAD 1.90 | CAD 1.90 | CAD 1.80 | 108.10K |
| 2026-05-26 | CAD 1.90 | +5.56% | CAD 1.80 | CAD 1.96 | CAD 1.78 | 818.30K |