True North Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	0.48	0.48	0.45	0.46	0.46	-4.17%	93,969
Jun 3, 2026	0.48	0.49	0.48	0.48	0.48	-2.04%	231,927
Jun 2, 2026	0.49	0.50	0.48	0.49	0.49	1.03%	124,219
Jun 1, 2026	0.50	0.50	0.48	0.49	0.49	-2.02%	71,677
May 29, 2026	0.51	0.51	0.48	0.50	0.50	5.32%	194,955
May 28, 2026	0.48	0.50	0.47	0.47	0.47	-	286,346
May 27, 2026	0.49	0.49	0.47	0.47	0.47	-2.08%	84,021
May 26, 2026	0.51	0.51	0.48	0.48	0.48	-3.03%	340,139
May 25, 2026	0.49	0.53	0.48	0.50	0.50	3.13%	763,785
May 22, 2026	0.47	0.49	0.46	0.48	0.48	5.49%	502,510
May 21, 2026	0.43	0.47	0.43	0.46	0.46	9.64%	220,941
May 20, 2026	0.42	0.42	0.41	0.42	0.42	5.06%	148,460
May 19, 2026	0.44	0.44	0.40	0.40	0.40	-1.25%	353,222
May 18, 2026	0.46	0.48	0.40	0.40	0.40	-9.09%	229,998
May 15, 2026	0.48	0.48	0.44	0.44	0.44	-6.38%	143,654
May 14, 2026	0.47	0.48	0.47	0.47	0.47	1.08%	180,751
May 13, 2026	0.49	0.49	0.47	0.47	0.47	-2.11%	114,496
May 12, 2026	0.43	0.48	0.43	0.48	0.48	13.10%	174,151
May 11, 2026	0.43	0.43	0.37	0.42	0.42	-1.18%	244,020
May 8, 2026	0.41	0.43	0.40	0.43	0.43	4.94%	24,549
May 7, 2026	0.42	0.42	0.40	0.41	0.41	1.25%	153,442
May 6, 2026	0.39	0.41	0.39	0.40	0.40	5.26%	158,282
May 5, 2026	0.42	0.42	0.37	0.38	0.38	-5.00%	301,600
May 4, 2026	0.44	0.44	0.40	0.40	0.40	-8.05%	182,249
May 1, 2026	0.43	0.44	0.40	0.44	0.44	3.57%	125,627
Apr 30, 2026	0.45	0.45	0.41	0.42	0.42	-6.67%	363,452
Apr 29, 2026	0.47	0.47	0.45	0.45	0.45	-3.23%	130,166
Apr 28, 2026	0.46	0.48	0.46	0.47	0.47	2.20%	184,182
Apr 27, 2026	0.48	0.48	0.46	0.46	0.46	-	47,925
Apr 24, 2026	0.46	0.47	0.44	0.46	0.46	-	310,001
Apr 23, 2026	0.48	0.48	0.45	0.46	0.46	1.11%	221,137
Apr 22, 2026	0.48	0.48	0.44	0.45	0.45	-6.25%	322,602
Apr 21, 2026	0.47	0.50	0.47	0.48	0.48	6.67%	482,637
Apr 20, 2026	0.44	0.48	0.44	0.45	0.45	2.27%	295,300
Apr 17, 2026	0.45	0.47	0.43	0.44	0.44	-2.22%	221,220
Apr 16, 2026	0.46	0.49	0.44	0.45	0.45	-	497,808
Apr 15, 2026	0.42	0.46	0.42	0.45	0.45	11.11%	304,419
Apr 14, 2026	0.39	0.42	0.39	0.41	0.41	5.19%	79,816
Apr 13, 2026	0.40	0.40	0.39	0.39	0.39	-2.53%	149,574
Apr 10, 2026	0.41	0.41	0.39	0.40	0.40	-2.47%	143,236
Apr 9, 2026	0.42	0.43	0.40	0.41	0.41	-1.22%	363,090
Apr 8, 2026	0.37	0.41	0.37	0.41	0.41	20.59%	286,375
Apr 7, 2026	0.37	0.38	0.34	0.34	0.34	-4.23%	281,883
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