North Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	12.84	13.21	12.76	13.12	13.12	0.15%	32,949,870
Jul 27, 2026	12.93	13.11	12.68	13.10	13.10	2.91%	33,590,952
Jul 24, 2026	12.83	13.10	12.71	12.73	12.73	-6.12%	49,376,910
Jul 23, 2026	13.28	13.76	13.10	13.56	13.56	2.34%	64,306,782
Jul 22, 2026	13.06	13.70	12.92	13.25	13.25	2.95%	72,249,956
Jul 21, 2026	12.54	13.07	12.40	13.01	12.87	5.52%	49,032,300
Jul 20, 2026	12.33	12.48	12.09	12.33	12.20	1.07%	34,037,178
Jul 17, 2026	12.62	12.66	12.16	12.20	12.07	-5.21%	34,765,573
Jul 16, 2026	12.61	13.06	12.52	12.87	12.73	0.94%	37,199,842
Jul 15, 2026	12.95	13.24	12.73	12.75	12.61	1.84%	57,074,603
Jul 14, 2026	11.82	12.54	11.76	12.52	12.39	5.74%	41,668,200
Jul 13, 2026	12.15	12.19	11.81	11.84	11.71	-5.05%	32,047,629
Jul 10, 2026	12.55	12.84	12.29	12.47	12.34	0.24%	42,625,519
Jul 9, 2026	12.60	12.74	11.63	12.44	12.31	-2.05%	57,460,998
Jul 8, 2026	12.70	12.91	12.47	12.70	12.56	-1.24%	27,489,926
Jul 7, 2026	13.10	13.20	12.80	12.86	12.72	-3.16%	29,638,044
Jul 6, 2026	13.58	13.86	13.27	13.28	13.14	-1.99%	43,339,718
Jul 3, 2026	13.60	13.80	13.44	13.55	13.40	2.19%	57,230,185
Jul 2, 2026	13.39	13.60	13.09	13.26	13.12	-0.67%	49,717,778
Jul 1, 2026	13.16	13.53	13.02	13.35	13.21	0.98%	47,713,549
Jun 30, 2026	13.00	13.22	12.75	13.22	13.08	-0.97%	45,049,930
Jun 29, 2026	13.04	13.40	12.91	13.35	13.21	2.30%	49,400,854
Jun 26, 2026	13.76	13.86	12.89	13.05	12.91	-4.26%	57,007,528
Jun 25, 2026	13.75	13.97	13.54	13.63	13.48	-4.48%	59,220,573
Jun 24, 2026	14.13	14.34	13.69	14.27	14.12	0.49%	61,065,181
Jun 23, 2026	15.60	15.60	14.12	14.20	14.05	-9.50%	106,704,546
Jun 22, 2026	14.86	15.71	14.73	15.69	15.52	3.84%	113,879,744
Jun 18, 2026	14.45	15.52	14.45	15.11	14.95	2.93%	110,241,300
Jun 17, 2026	14.69	14.80	14.44	14.68	14.52	-0.20%	53,306,390
Jun 16, 2026	14.80	14.95	14.66	14.71	14.55	-2.32%	76,573,530
Jun 15, 2026	14.09	15.09	14.09	15.06	14.90	6.96%	139,370,400
Jun 12, 2026	13.09	14.08	13.08	14.08	13.93	10.00%	107,516,000
Jun 11, 2026	12.53	12.95	12.51	12.80	12.66	1.11%	35,804,080
Jun 10, 2026	12.75	12.86	12.47	12.66	12.52	-3.21%	37,537,150
Jun 9, 2026	12.97	13.08	12.62	13.08	12.94	1.40%	42,610,663
Jun 8, 2026	13.17	13.37	12.80	12.90	12.76	-6.93%	65,257,084
Jun 5, 2026	14.13	14.58	13.79	13.86	13.71	-2.60%	61,718,170
Jun 4, 2026	14.69	14.72	14.17	14.23	14.08	-4.50%	61,850,080
Jun 3, 2026	15.10	15.27	14.72	14.90	14.74	-1.32%	90,045,220
Jun 2, 2026	14.38	15.29	14.38	15.10	14.94	8.09%	122,828,000
Jun 1, 2026	13.96	14.16	13.86	13.97	13.82	0.50%	35,562,320
May 29, 2026	14.21	14.55	13.84	13.90	13.75	-0.22%	59,973,930
May 28, 2026	13.91	14.07	13.55	13.93	13.78	-0.64%	37,692,800
May 27, 2026	14.48	14.70	13.90	14.02	13.87	-4.63%	50,773,740
May 26, 2026	14.12	14.70	14.00	14.70	14.54	2.80%	57,943,470
May 25, 2026	14.30	14.50	14.10	14.30	14.15	1.13%	39,632,500
May 22, 2026	13.66	14.31	13.44	14.14	13.99	4.66%	49,097,190
May 21, 2026	14.19	14.40	13.50	13.51	13.36	-3.08%	46,046,210
May 20, 2026	13.82	14.04	13.55	13.94	13.79	-0.50%	40,303,430
May 19, 2026	14.07	14.13	13.76	14.01	13.86	-0.99%	35,442,880