Pecoy Copper Corp. PCU
TSXV · Kanada · Finans
CAD 1,79-0,08 (-%4,28)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |