North Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	15.54	16.27	15.54	15.72	15.72	-3.68%	74,628,128
Oct 30, 2025	16.30	16.78	16.22	16.32	16.32	-1.86%	104,723,856
Oct 29, 2025	15.96	16.70	15.90	16.63	16.63	6.13%	115,614,145
Oct 28, 2025	16.04	16.30	15.65	15.67	15.67	-3.87%	82,747,001
Oct 27, 2025	16.24	16.59	16.09	16.30	16.30	2.52%	103,747,319
Oct 24, 2025	15.54	15.98	15.32	15.90	15.90	3.79%	88,395,356
Oct 23, 2025	15.16	15.39	14.73	15.32	15.32	0.33%	61,734,190
Oct 22, 2025	15.00	15.40	14.88	15.27	15.27	-4.08%	76,430,368
Oct 21, 2025	15.97	16.06	15.70	15.92	15.92	0.63%	58,103,391
Oct 20, 2025	15.90	16.26	15.53	15.82	15.82	0.83%	68,360,539
Oct 17, 2025	16.74	16.76	15.69	15.69	15.69	-5.48%	91,609,038
Oct 16, 2025	16.88	17.30	16.58	16.60	16.60	-2.75%	78,183,342
Oct 15, 2025	16.95	17.19	16.52	17.07	17.07	-0.12%	99,240,076
Oct 14, 2025	17.83	18.14	16.67	17.09	17.09	-1.78%	196,065,043
Oct 13, 2025	16.55	17.60	16.02	17.40	17.40	0.29%	194,204,538
Oct 10, 2025	17.30	18.88	16.60	17.35	17.35	-1.20%	226,361,736
Oct 9, 2025	16.55	17.56	16.50	17.56	17.56	10.03%	211,189,407
Sep 30, 2025	15.36	16.39	15.21	15.96	15.96	5.70%	211,050,629
Sep 29, 2025	15.15	15.43	14.70	15.10	15.10	2.17%	172,018,819
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