North Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2025	11.46	11.94	11.35	11.60	11.60	0.43%	134,322,692
Aug 13, 2025	11.17	11.59	11.16	11.55	11.55	4.24%	135,748,822
Aug 12, 2025	11.03	11.13	10.99	11.08	11.08	-0.45%	39,801,142
Aug 11, 2025	11.17	11.20	11.02	11.13	11.13	0.63%	54,968,761
Aug 8, 2025	11.01	11.18	10.98	11.06	11.06	-0.18%	54,588,233
Aug 7, 2025	11.12	11.19	10.88	11.08	11.08	-0.18%	63,001,668
Aug 6, 2025	10.81	11.23	10.78	11.10	11.10	1.74%	88,646,270
Aug 5, 2025	10.75	11.05	10.70	10.91	10.91	1.58%	59,543,817
Aug 4, 2025	10.61	10.75	10.58	10.74	10.74	0.47%	32,494,110
Aug 1, 2025	10.58	10.71	10.58	10.69	10.69	0.56%	35,612,016
Jul 31, 2025	10.67	10.83	10.56	10.63	10.63	-3.54%	86,018,027
Jul 30, 2025	11.22	11.26	10.93	11.02	11.02	-1.69%	67,787,778
Jul 29, 2025	11.16	11.26	11.07	11.21	11.21	-0.53%	52,749,125
Jul 28, 2025	11.16	11.29	10.95	11.27	11.27	-0.18%	74,722,850
Jul 25, 2025	11.39	11.40	11.21	11.29	11.29	-2.34%	96,296,408
Jul 24, 2025	11.24	11.63	11.24	11.56	11.56	1.94%	135,314,166
Jul 23, 2025	11.49	11.53	11.27	11.34	11.34	-1.31%	111,796,054
Jul 22, 2025	11.20	11.58	11.10	11.49	11.49	1.95%	159,560,440
Jul 21, 2025	10.64	11.28	10.64	11.27	11.27	4.26%	170,838,925
Jul 18, 2025	10.76	10.99	10.76	10.81	10.81	0.84%	96,211,375
Jul 17, 2025	10.64	10.76	10.59	10.72	10.72	-	58,475,956
Jul 16, 2025	10.98	11.02	10.61	10.72	10.72	-2.19%	89,959,791
Jul 15, 2025	11.20	11.34	10.90	10.96	10.96	-3.94%	108,297,865
Jul 14, 2025	11.54	11.79	11.37	11.41	11.41	-2.06%	110,072,096
Jul 11, 2025	11.23	12.19	11.05	11.65	11.54	1.39%	191,632,294
Jul 10, 2025	11.14	11.64	11.02	11.49	11.38	1.68%	139,450,273
Jul 9, 2025	11.80	12.09	11.28	11.30	11.19	-1.40%	221,189,051
Jul 8, 2025	11.23	11.52	11.08	11.46	11.35	1.69%	130,062,304
Jul 7, 2025	11.18	11.44	11.07	11.27	11.16	-1.57%	120,444,689
Jul 4, 2025	12.00	12.22	11.38	11.45	11.34	-7.66%	223,452,666
Jul 3, 2025	13.02	13.30	12.01	12.40	12.28	-0.16%	265,451,379
Jul 2, 2025	11.00	12.68	10.93	12.42	12.30	7.72%	317,906,154
Jul 1, 2025	10.71	11.60	10.25	11.53	11.42	6.17%	256,471,272
Jun 30, 2025	11.06	11.17	10.59	10.86	10.76	5.33%	280,724,664