North Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	14.64	15.56	14.51	14.78	14.78	-0.27%	232,251,250
Sep 25, 2025	15.17	15.17	14.60	14.82	14.82	7.47%	283,204,225
Sep 24, 2025	13.80	13.93	13.47	13.79	13.79	-2.34%	95,162,930
Sep 23, 2025	13.81	14.35	13.72	14.12	14.12	0.86%	110,100,760
Sep 22, 2025	13.90	14.00	13.42	14.00	14.00	2.12%	112,505,001
Sep 19, 2025	14.07	14.24	13.66	13.71	13.71	-5.12%	146,672,205
Sep 18, 2025	14.52	15.20	14.23	14.45	14.45	-5.25%	258,552,311
Sep 17, 2025	13.68	15.25	13.55	15.25	15.25	10.03%	280,842,438
Sep 16, 2025	14.67	14.95	13.23	13.86	13.86	-0.72%	216,122,656
Sep 15, 2025	14.04	14.50	13.78	13.96	13.96	2.42%	290,434,543
Sep 12, 2025	12.73	13.63	12.73	13.63	13.63	10.01%	109,851,221
Sep 11, 2025	12.29	12.39	12.01	12.39	12.39	2.40%	94,447,161
Sep 10, 2025	11.80	12.19	11.71	12.10	12.10	1.00%	72,547,312
Sep 9, 2025	11.95	12.38	11.90	11.98	11.98	-0.08%	109,795,613
Sep 8, 2025	12.18	12.25	11.90	11.99	11.99	-1.15%	75,755,717
Sep 5, 2025	11.69	12.14	11.65	12.13	12.13	3.50%	85,288,106
Sep 4, 2025	12.41	12.61	11.55	11.72	11.72	-5.56%	121,955,535
Sep 3, 2025	13.30	13.39	12.30	12.41	12.41	-3.50%	135,397,400
Sep 2, 2025	13.14	13.30	12.70	12.86	12.86	-1.98%	135,506,767
Sep 1, 2025	13.34	13.44	12.71	13.12	13.12	3.31%	162,677,859
Aug 29, 2025	12.54	13.07	12.50	12.70	12.70	3.67%	167,359,439
Aug 28, 2025	12.09	12.40	11.90	12.25	12.25	0.33%	102,663,669
Aug 27, 2025	12.61	12.68	12.18	12.21	12.21	-3.78%	133,717,133
Aug 26, 2025	12.55	12.90	12.41	12.69	12.69	1.52%	225,062,736
Aug 25, 2025	11.61	12.50	11.61	12.50	12.50	10.04%	104,827,950
Aug 22, 2025	11.23	11.37	11.20	11.36	11.36	0.62%	59,029,513
Aug 21, 2025	11.35	11.55	11.25	11.29	11.29	-1.14%	69,235,445
Aug 20, 2025	11.24	11.59	11.24	11.42	11.42	0.62%	74,191,990
Aug 19, 2025	11.52	11.54	11.30	11.35	11.35	-1.73%	82,643,938
Aug 18, 2025	11.78	11.78	11.24	11.55	11.55	-2.53%	141,359,877
Aug 15, 2025	11.52	12.02	11.50	11.85	11.85	2.16%	114,359,335
Aug 14, 2025	11.46	11.94	11.35	11.60	11.60	0.43%	134,322,692
Aug 13, 2025	11.17	11.59	11.16	11.55	11.55	4.24%	135,748,822
Aug 12, 2025	11.03	11.13	10.99	11.08	11.08	-0.45%	39,801,142
Aug 11, 2025	11.17	11.20	11.02	11.13	11.13	0.63%	54,968,761
Aug 8, 2025	11.01	11.18	10.98	11.06	11.06	-0.18%	54,588,233
Aug 7, 2025	11.12	11.19	10.88	11.08	11.08	-0.18%	63,001,668
Aug 6, 2025	10.81	11.23	10.78	11.10	11.10	1.74%	88,646,270
Aug 5, 2025	10.75	11.05	10.70	10.91	10.91	1.58%	59,543,817
Aug 4, 2025	10.61	10.75	10.58	10.74	10.74	0.47%	32,494,110
Aug 1, 2025	10.58	10.71	10.58	10.69	10.69	0.56%	35,612,016
Jul 31, 2025	10.67	10.83	10.56	10.63	10.63	-3.54%	86,018,027
Jul 30, 2025	11.22	11.26	10.93	11.02	11.02	-1.69%	67,787,778
Jul 29, 2025	11.16	11.26	11.07	11.21	11.21	-0.53%	52,749,125
Jul 28, 2025	11.16	11.29	10.95	11.27	11.27	-0.18%	74,722,850
Jul 25, 2025	11.39	11.40	11.21	11.29	11.29	-2.34%	96,296,408
Jul 24, 2025	11.24	11.63	11.24	11.56	11.56	1.94%	135,314,166
Jul 23, 2025	11.49	11.53	11.27	11.34	11.34	-1.31%	111,796,054
Jul 22, 2025	11.20	11.58	11.10	11.49	11.49	1.95%	159,560,440
Jul 21, 2025	10.64	11.28	10.64	11.27	11.27	4.26%	170,838,925