AXO Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.35	0.36	0.35	0.35	0.35	-1.43%	61,100
Sep 25, 2025	0.32	0.36	0.31	0.35	0.35	6.06%	260,746
Sep 24, 2025	0.31	0.33	0.30	0.33	0.33	6.45%	337,942
Sep 23, 2025	0.32	0.33	0.31	0.31	0.31	-11.43%	921,860
Sep 22, 2025	0.37	0.37	0.35	0.35	0.35	-5.41%	95,500
Sep 19, 2025	0.38	0.38	0.37	0.37	0.37	-	395,004
Sep 18, 2025	0.39	0.39	0.37	0.37	0.37	-5.13%	268,500
Sep 17, 2025	0.33	0.40	0.33	0.39	0.39	11.43%	1,357,061
Sep 16, 2025	0.39	0.39	0.32	0.35	0.35	-12.50%	986,759
Sep 15, 2025	0.43	0.43	0.40	0.40	0.40	-9.09%	174,502
Sep 12, 2025	0.46	0.46	0.43	0.44	0.44	-2.22%	936,168
Sep 11, 2025	0.45	0.45	0.44	0.45	0.45	-	386,700
Sep 10, 2025	0.45	0.45	0.42	0.45	0.45	-	313,045
Sep 9, 2025	0.45	0.49	0.43	0.45	0.45	-	862,810
Sep 8, 2025	0.40	0.45	0.39	0.45	0.45	15.38%	489,434
Sep 5, 2025	0.38	0.39	0.37	0.39	0.39	2.63%	165,756
Sep 4, 2025	0.37	0.39	0.36	0.38	0.38	8.57%	1,052,470
Sep 3, 2025	0.35	0.36	0.35	0.35	0.35	-1.41%	68,311
Sep 2, 2025	0.37	0.37	0.35	0.36	0.36	-4.05%	144,382
Aug 29, 2025	0.37	0.37	0.37	0.37	0.37	2.78%	159,600
Aug 28, 2025	0.36	0.36	0.35	0.36	0.36	-	133,900
Aug 27, 2025	0.37	0.37	0.36	0.36	0.36	-2.70%	95,500
Aug 26, 2025	0.40	0.40	0.37	0.37	0.37	-3.90%	160,315
Aug 25, 2025	0.39	0.39	0.38	0.39	0.39	2.67%	56,050
Aug 22, 2025	0.38	0.38	0.38	0.38	0.38	2.74%	3,900
Aug 21, 2025	0.38	0.39	0.37	0.37	0.37	-6.41%	154,029
Aug 20, 2025	0.42	0.42	0.38	0.39	0.39	1.30%	322,853
Aug 19, 2025	0.42	0.47	0.37	0.39	0.39	6.94%	955,375
Aug 18, 2025	0.41	0.42	0.35	0.36	0.36	-8.86%	235,330
Aug 14, 2025	0.40	0.41	0.40	0.40	0.40	-1.25%	83,000
Aug 13, 2025	0.39	0.40	0.38	0.40	0.40	6.67%	101,810
Aug 12, 2025	0.39	0.39	0.38	0.38	0.38	-1.32%	78,530
Aug 11, 2025	0.40	0.40	0.38	0.38	0.38	-2.56%	65,942
Aug 8, 2025	0.43	0.43	0.38	0.39	0.39	-8.24%	193,026
Aug 7, 2025	0.43	0.43	0.43	0.43	0.43	-1.16%	500
Aug 6, 2025	0.45	0.45	0.43	0.43	0.43	-3.37%	12,073
Aug 5, 2025	0.45	0.45	0.45	0.45	0.45	-1.11%	522
Aug 1, 2025	0.48	0.48	0.42	0.45	0.45	9.76%	9,155
Jul 30, 2025	0.43	0.43	0.41	0.41	0.41	-4.65%	34,500
Jul 29, 2025	0.45	0.45	0.43	0.43	0.43	-6.52%	41,683
Jul 28, 2025	0.48	0.48	0.44	0.46	0.46	2.22%	45,736
Jul 25, 2025	0.46	0.46	0.44	0.45	0.45	-4.26%	42,429
Jul 24, 2025	0.49	0.49	0.47	0.47	0.47	-4.08%	15,450
Jul 23, 2025	0.49	0.49	0.49	0.49	0.49	-2.00%	5,101
Jul 22, 2025	0.49	0.50	0.49	0.50	0.50	7.53%	4,501
Jul 21, 2025	0.55	0.55	0.47	0.47	0.47	-15.45%	18,003
Jul 18, 2025	0.53	0.56	0.50	0.55	0.55	22.22%	160,328
Jul 17, 2025	0.50	0.50	0.45	0.45	0.45	2.27%	51,500
Jul 15, 2025	0.45	0.46	0.44	0.44	0.44	-	43,500
Jul 14, 2025	0.46	0.50	0.43	0.44	0.44	-3.30%	36,353