North Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	16.21	17.88	16.21	17.88	-	5.18%	88,119,469
Jan 27, 2026	17.12	17.52	16.72	17.00	17.00	-5.24%	167,742,000
Jan 26, 2026	17.20	18.18	17.01	17.94	17.94	8.33%	237,101,300
Jan 23, 2026	16.21	16.66	15.93	16.56	16.56	3.31%	138,948,600
Jan 22, 2026	15.80	16.10	15.70	16.03	16.03	0.25%	86,231,040
Jan 21, 2026	15.32	16.04	15.17	15.99	15.99	4.24%	118,423,000
Jan 20, 2026	15.51	15.79	14.79	15.34	15.34	-0.71%	100,777,500
Jan 19, 2026	15.72	15.74	14.82	15.45	15.45	-2.89%	104,956,100
Jan 16, 2026	15.88	16.50	15.71	15.91	15.91	-0.25%	143,518,500
Jan 15, 2026	15.70	16.43	15.60	15.95	15.95	0.50%	145,555,500
Jan 14, 2026	15.70	16.28	15.66	15.87	15.87	1.73%	155,288,900
Jan 13, 2026	15.73	16.09	15.51	15.60	15.60	-1.02%	100,840,500
Jan 12, 2026	16.00	16.09	15.54	15.76	15.76	-0.51%	90,519,370
Jan 9, 2026	15.38	15.99	15.33	15.84	15.84	2.00%	89,662,431
Jan 8, 2026	15.48	15.92	15.38	15.53	15.53	-1.02%	80,824,730
Jan 7, 2026	15.90	16.11	15.52	15.69	15.69	-2.00%	97,511,850
Jan 6, 2026	15.98	16.20	15.76	16.01	16.01	2.96%	120,102,600
Jan 5, 2026	15.63	15.70	15.21	15.55	15.55	1.04%	81,498,430
Dec 31, 2025	15.11	15.88	14.99	15.39	15.39	2.06%	117,567,200
Dec 30, 2025	14.80	15.27	14.48	15.08	15.08	-0.79%	80,075,540
Dec 29, 2025	15.86	15.86	15.17	15.20	15.20	-2.12%	120,758,400
Dec 26, 2025	15.03	15.78	14.86	15.53	15.53	5.22%	150,592,100
Dec 25, 2025	14.51	14.86	14.46	14.76	14.76	-0.20%	49,614,820
Dec 24, 2025	14.82	14.92	14.57	14.79	14.79	2.00%	58,656,400
Dec 23, 2025	14.58	14.69	14.40	14.50	14.50	-0.41%	41,205,720
Dec 22, 2025	14.29	14.62	14.27	14.56	14.56	2.61%	52,477,480
Dec 19, 2025	13.90	14.25	13.83	14.19	14.19	1.79%	37,705,240
Dec 18, 2025	14.01	14.28	13.93	13.94	13.94	-1.55%	35,194,570
Dec 17, 2025	13.83	14.20	13.77	14.16	14.16	2.46%	34,919,720
Dec 16, 2025	14.19	14.24	13.75	13.82	13.82	-3.02%	42,024,520
Dec 15, 2025	14.05	14.47	14.00	14.25	14.25	-2.66%	39,520,500
Dec 12, 2025	14.72	14.80	14.50	14.64	14.64	1.24%	43,894,550
Dec 11, 2025	15.10	15.14	14.42	14.46	14.46	-3.28%	60,056,848
Dec 10, 2025	14.89	15.10	14.68	14.95	14.95	0.20%	47,567,065
Dec 9, 2025	15.29	15.29	14.82	14.92	14.92	-4.36%	80,358,460
Dec 8, 2025	15.04	15.79	14.82	15.60	15.60	3.65%	120,331,800
Dec 5, 2025	14.47	15.06	14.41	15.05	15.05	2.94%	93,564,255
Dec 4, 2025	15.02	15.09	14.61	14.62	14.62	0.27%	71,453,727
Dec 3, 2025	14.43	14.76	14.35	14.58	14.58	0.62%	45,039,898
Dec 2, 2025	14.53	14.61	14.37	14.49	14.49	-2.69%	48,926,670
Dec 1, 2025	14.93	15.28	14.66	14.89	14.89	4.56%	112,605,400
Nov 28, 2025	14.05	14.25	13.95	14.24	14.24	1.64%	34,242,060
Nov 27, 2025	14.24	14.30	14.00	14.01	14.01	-0.07%	42,389,720
Nov 26, 2025	13.78	14.46	13.69	14.02	14.02	1.82%	57,412,483
Nov 25, 2025	13.63	13.84	13.57	13.77	13.77	2.08%	30,768,960
Nov 24, 2025	13.45	13.58	13.30	13.49	13.49	0.60%	27,333,110
Nov 21, 2025	13.65	13.78	13.37	13.41	13.41	-3.66%	41,922,800
Nov 20, 2025	14.20	14.30	13.91	13.92	13.92	-1.83%	30,246,990
Nov 19, 2025	14.09	14.25	13.90	14.18	14.18	1.21%	33,697,570
Nov 18, 2025	14.46	14.47	14.00	14.01	14.01	-3.71%	50,319,380