North Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	14.35	14.37	13.72	13.84	13.84	-2.88%	39,898,467
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%	31,874,746
Apr 17, 2026	13.90	14.16	13.87	14.12	14.12	0.57%	31,589,546
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%	44,308,651
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%	33,835,611
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%	30,690,366
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
Mar 23, 2026	13.07	13.24	12.40	12.50	12.50	-7.27%	62,197,760
Mar 20, 2026	13.80	13.88	13.44	13.48	13.48	-1.10%	44,822,080
Mar 19, 2026	13.93	14.11	13.55	13.63	13.63	-5.41%	53,808,705
Mar 18, 2026	14.47	14.51	14.14	14.41	14.41	-0.55%	39,186,960
Mar 17, 2026	14.83	14.95	14.47	14.49	14.49	-1.63%	39,419,270
Mar 16, 2026	15.23	15.23	14.43	14.73	14.73	-3.47%	61,004,690
Mar 13, 2026	15.66	16.01	15.22	15.26	15.26	-3.60%	57,920,560
Mar 12, 2026	15.91	16.07	15.60	15.83	15.83	-1.25%	51,779,990
Mar 11, 2026	16.35	16.39	16.00	16.03	16.03	-1.41%	49,925,810
Mar 10, 2026	16.47	16.52	16.15	16.26	16.26	0.43%	49,520,457
Mar 9, 2026	16.10	16.25	15.66	16.19	16.19	-2.29%	69,534,400
Mar 6, 2026	16.51	16.80	16.17	16.57	16.57	-1.07%	50,006,090
Mar 5, 2026	17.20	17.22	16.54	16.75	16.75	-1.06%	61,133,220
Mar 4, 2026	16.62	17.41	16.52	16.93	16.93	-0.82%	71,458,400
Mar 3, 2026	18.10	18.24	17.05	17.07	17.07	-8.47%	130,903,800
Mar 2, 2026	18.19	18.90	17.37	18.65	18.65	3.61%	170,448,300
Feb 27, 2026	17.20	18.08	17.20	18.00	18.00	3.87%	109,379,800
Feb 26, 2026	17.59	17.74	17.25	17.33	17.33	-1.37%	85,140,430
Feb 25, 2026	17.02	17.84	16.81	17.57	17.57	3.90%	114,348,800
Feb 24, 2026	16.51	17.11	16.43	16.91	16.91	5.29%	93,380,174
Feb 13, 2026	16.20	16.54	16.03	16.06	16.06	-3.72%	76,601,080
Feb 12, 2026	16.40	17.14	16.35	16.68	16.68	1.52%	100,034,200
Feb 11, 2026	16.32	16.80	16.26	16.43	16.43	0.61%	80,261,230
Feb 10, 2026	16.57	16.96	16.33	16.33	16.33	-1.15%	73,170,090
Feb 9, 2026	16.50	16.80	16.40	16.52	16.52	1.98%	72,967,264
Feb 6, 2026	15.91	16.54	15.60	16.20	16.20	-1.82%	94,707,230
Feb 5, 2026	17.43	17.55	16.07	16.50	16.50	-7.25%	159,110,600
Feb 4, 2026	18.65	18.88	17.49	17.79	17.79	-1.11%	162,235,911