North Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	14.13	14.58	13.79	13.86	13.86	-2.60%	61,718,170
Jun 4, 2026	14.69	14.72	14.17	14.23	14.23	-4.50%	61,850,080
Jun 3, 2026	15.10	15.27	14.72	14.90	14.90	-1.32%	90,045,227
Jun 2, 2026	14.38	15.29	14.38	15.10	15.10	8.09%	122,828,000
Jun 1, 2026	13.96	14.16	13.86	13.97	13.97	0.50%	35,562,323
May 29, 2026	14.21	14.55	13.84	13.90	13.90	-0.22%	59,973,930
May 28, 2026	13.91	14.07	13.55	13.93	13.93	-0.64%	37,692,805
May 27, 2026	14.48	14.70	13.90	14.02	14.02	-4.63%	50,773,745
May 26, 2026	14.12	14.70	14.00	14.70	14.70	2.80%	57,943,474
May 25, 2026	14.30	14.50	14.10	14.30	14.30	1.13%	39,632,500
May 22, 2026	13.66	14.31	13.44	14.14	14.14	4.66%	49,097,194
May 21, 2026	14.19	14.40	13.50	13.51	13.51	-3.08%	46,046,210
May 20, 2026	13.82	14.04	13.55	13.94	13.94	-0.50%	40,303,436
May 19, 2026	14.07	14.13	13.76	14.01	14.01	-0.99%	35,442,880
May 18, 2026	14.28	14.35	13.89	14.15	14.15	-2.68%	46,308,803
May 15, 2026	15.18	15.20	14.44	14.54	14.54	-5.34%	69,599,739
May 14, 2026	15.62	15.98	15.36	15.36	15.36	-3.64%	80,106,850
May 13, 2026	16.12	16.50	15.76	15.94	15.94	3.84%	111,841,700
May 12, 2026	15.68	15.69	15.17	15.35	15.35	1.05%	71,388,030
May 11, 2026	15.08	15.31	14.94	15.19	15.19	0.93%	59,981,020
May 8, 2026	14.75	15.22	14.66	15.05	15.05	0.74%	56,488,420
May 7, 2026	15.07	15.20	14.78	14.94	14.94	0.40%	51,606,890
May 6, 2026	14.50	14.90	14.38	14.88	14.88	3.77%	65,046,910
Apr 30, 2026	14.40	14.75	14.30	14.34	14.34	3.09%	72,645,850
Apr 29, 2026	13.31	13.94	13.30	13.91	13.91	3.34%	32,031,570
Apr 28, 2026	13.69	13.70	13.40	13.46	13.46	-1.75%	22,511,580
Apr 27, 2026	13.73	13.89	13.62	13.70	13.70	-0.65%	19,353,990
Apr 24, 2026	13.72	13.89	13.53	13.79	13.79	-0.36%	28,919,130
Apr 23, 2026	14.35	14.37	13.72	13.84	13.84	-2.88%	39,898,460
Apr 22, 2026	14.05	14.29	13.96	14.25	14.25	0.85%	32,377,020
Apr 21, 2026	14.14	14.16	13.90	14.13	14.13	-0.28%	23,185,070
Apr 20, 2026	14.14	14.28	14.05	14.17	14.17	0.35%	31,874,740
Apr 17, 2026	13.90	14.16	13.87	14.12	14.12	0.57%	31,589,540
Apr 16, 2026	13.95	14.05	13.82	14.04	14.04	1.37%	35,065,400
Apr 15, 2026	14.33	14.36	13.81	13.85	13.85	-1.42%	46,350,310
Apr 14, 2026	14.20	14.24	13.85	14.05	14.05	1.44%	44,308,650
Apr 13, 2026	13.62	13.88	13.60	13.85	13.85	0.95%	33,020,810
Apr 10, 2026	13.78	13.87	13.63	13.72	13.72	0.44%	32,088,770
Apr 9, 2026	13.61	13.78	13.53	13.66	13.66	-1.59%	35,214,800
Apr 8, 2026	13.51	13.88	13.36	13.88	13.88	7.18%	60,854,940
Apr 7, 2026	12.90	12.99	12.85	12.95	12.95	0.70%	17,136,370
Apr 3, 2026	13.16	13.23	12.86	12.86	12.86	-2.28%	20,552,590
Apr 2, 2026	13.46	13.50	13.06	13.16	13.16	-3.09%	27,722,910
Apr 1, 2026	13.69	13.78	13.43	13.58	13.58	2.18%	36,096,030
Mar 31, 2026	13.48	13.63	13.25	13.29	13.29	-0.82%	33,835,610
Mar 30, 2026	13.18	13.44	13.13	13.40	13.40	1.13%	32,663,830
Mar 27, 2026	12.80	13.33	12.70	13.25	13.25	1.53%	30,690,360
Mar 26, 2026	13.31	13.39	12.96	13.05	13.05	-2.03%	31,680,720
Mar 25, 2026	13.39	13.52	13.22	13.32	13.32	1.68%	49,359,680
Mar 24, 2026	12.84	13.10	12.55	13.10	13.10	4.80%	58,854,810