True North Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.36	0.39	0.36	0.36	0.36	-1.39%	208,482
Apr 1, 2026	0.36	0.38	0.34	0.36	0.36	1.41%	344,264
Mar 31, 2026	0.39	0.39	0.35	0.36	0.36	-7.79%	206,899
Mar 30, 2026	0.39	0.39	0.35	0.39	0.39	-	428,553
Mar 27, 2026	0.37	0.39	0.37	0.39	0.39	1.32%	39,878
Mar 26, 2026	0.42	0.42	0.37	0.38	0.38	-5.00%	131,824
Mar 25, 2026	0.35	0.41	0.35	0.40	0.40	17.65%	696,743
Mar 24, 2026	0.31	0.35	0.31	0.34	0.34	12.40%	641,130
Mar 23, 2026	0.33	0.34	0.30	0.30	0.30	-11.03%	268,658
Mar 20, 2026	0.34	0.35	0.33	0.34	0.34	-	710,139
Mar 19, 2026	0.37	0.37	0.34	0.34	0.34	-8.11%	753,925
Mar 18, 2026	0.38	0.38	0.36	0.37	0.37	-2.63%	434,737
Mar 17, 2026	0.40	0.40	0.38	0.38	0.38	-3.80%	446,472
Mar 16, 2026	0.44	0.44	0.39	0.40	0.40	-11.24%	413,457
Mar 13, 2026	0.46	0.48	0.43	0.45	0.45	-2.20%	288,298
Mar 12, 2026	0.48	0.48	0.45	0.46	0.46	-5.21%	342,813
Mar 11, 2026	0.46	0.48	0.46	0.48	0.48	4.35%	46,526
Mar 10, 2026	0.48	0.48	0.46	0.46	0.46	-1.08%	141,898
Mar 9, 2026	0.47	0.47	0.42	0.47	0.47	-3.12%	916,789
Mar 6, 2026	0.48	0.49	0.45	0.48	0.48	-	624,541
Mar 5, 2026	0.49	0.49	0.46	0.48	0.48	-4.00%	178,375
Mar 4, 2026	0.48	0.50	0.45	0.50	0.50	3.09%	774,415
Mar 3, 2026	0.49	0.49	0.46	0.49	0.49	-3.00%	406,530
Mar 2, 2026	0.52	0.52	0.48	0.50	0.50	-3.85%	509,004
Feb 27, 2026	0.53	0.53	0.50	0.52	0.52	-1.89%	410,659
Feb 26, 2026	0.53	0.54	0.51	0.53	0.53	0.95%	573,549
Feb 25, 2026	0.50	0.55	0.49	0.53	0.53	6.06%	1,423,114
Feb 24, 2026	0.49	0.50	0.48	0.50	0.50	2.06%	464,530
Feb 23, 2026	0.50	0.51	0.48	0.49	0.49	-3.00%	871,251
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