True North Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.50	0.51	0.49	0.50	0.50	2.04%	321,048
Feb 19, 2026	0.49	0.49	0.47	0.49	0.49	4.26%	150,516
Feb 18, 2026	0.50	0.50	0.47	0.47	0.47	-4.08%	228,237
Feb 17, 2026	0.49	0.50	0.47	0.49	0.49	1.03%	270,224
Feb 16, 2026	0.50	0.51	0.48	0.49	0.49	-1.02%	337,866
Feb 13, 2026	0.49	0.49	0.47	0.49	0.49	-2.00%	388,599
Feb 12, 2026	0.54	0.55	0.50	0.50	0.50	-5.66%	775,778
Feb 11, 2026	0.55	0.55	0.53	0.53	0.53	-3.64%	220,068
Feb 10, 2026	0.54	0.57	0.53	0.55	0.55	3.77%	407,755
Feb 9, 2026	0.54	0.54	0.52	0.53	0.53	6.00%	502,395
Feb 6, 2026	0.53	0.53	0.48	0.50	0.50	-6.54%	868,142
Feb 5, 2026	0.60	0.60	0.53	0.54	0.54	-10.08%	519,612
Feb 4, 2026	0.59	0.60	0.55	0.60	0.60	7.21%	275,537
Feb 3, 2026	0.59	0.59	0.54	0.56	0.56	-5.93%	264,331
Feb 2, 2026	0.57	0.60	0.54	0.59	0.59	3.51%	469,681
Jan 30, 2026	0.61	0.65	0.54	0.57	0.57	-5.00%	1,499,513
Jan 29, 2026	0.60	0.63	0.58	0.60	0.60	0.84%	592,784
Jan 28, 2026	0.61	0.64	0.58	0.60	0.60	-4.03%	491,472
Jan 27, 2026	0.61	0.65	0.61	0.62	0.62	3.33%	379,404
Jan 23, 2026	0.60	0.63	0.57	0.60	0.60	5.26%	325,876
Jan 22, 2026	0.65	0.65	0.57	0.57	0.57	-10.94%	1,046,779
Jan 21, 2026	0.68	0.68	0.64	0.64	0.64	-7.25%	125,044
Jan 20, 2026	0.69	0.69	0.63	0.69	0.69	1.47%	426,668
Jan 19, 2026	0.67	0.68	0.61	0.68	0.68	7.94%	573,136
Jan 16, 2026	0.72	0.72	0.62	0.63	0.63	-6.67%	682,038
Jan 15, 2026	0.72	0.76	0.68	0.68	0.68	-2.88%	486,489
Jan 14, 2026	0.73	0.73	0.69	0.70	0.70	-2.11%	170,255
Jan 13, 2026	0.75	0.75	0.69	0.71	0.71	-4.05%	702,895
Jan 12, 2026	0.70	0.75	0.70	0.74	0.74	8.03%	629,428
Jan 9, 2026	0.65	0.71	0.65	0.69	0.69	5.38%	279,647
Jan 8, 2026	0.70	0.73	0.64	0.65	0.65	-6.47%	695,430
Jan 7, 2026	0.64	0.70	0.60	0.70	0.70	9.45%	966,501
Jan 6, 2026	0.53	0.64	0.53	0.64	0.64	20.95%	1,086,077
Jan 5, 2026	0.53	0.53	0.50	0.53	0.53	0.96%	337,569
Jan 2, 2026	0.48	0.53	0.48	0.52	0.52	9.47%	931,752
Dec 31, 2025	0.47	0.48	0.46	0.48	0.48	-	64,175
Dec 30, 2025	0.47	0.48	0.46	0.48	0.48	2.15%	278,806
Dec 29, 2025	0.46	0.47	0.46	0.47	0.47	-	695,072
Dec 24, 2025	0.47	0.47	0.46	0.47	0.47	-1.06%	55,126
Dec 23, 2025	0.49	0.49	0.46	0.47	0.47	-3.09%	1,067,671
Dec 22, 2025	0.48	0.51	0.47	0.49	0.49	-3.00%	482,895
Dec 19, 2025	0.48	0.51	0.46	0.50	0.50	9.89%	1,248,807
Dec 18, 2025	0.49	0.49	0.46	0.46	0.46	-5.21%	473,434
Dec 17, 2025	0.50	0.50	0.48	0.48	0.48	-4.00%	348,810
Dec 16, 2025	0.50	0.50	0.47	0.50	0.50	-0.99%	1,429,538
Dec 15, 2025	0.52	0.54	0.50	0.51	0.51	-4.72%	1,101,111
Dec 12, 2025	0.54	0.56	0.52	0.53	0.53	-0.93%	453,982
Dec 11, 2025	0.55	0.55	0.53	0.54	0.54	-0.93%	181,204
Dec 10, 2025	0.51	0.54	0.51	0.54	0.54	5.88%	745,575
Dec 9, 2025	0.55	0.55	0.51	0.51	0.51	-4.67%	855,207