North Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	13.51	13.54	13.05	13.05	13.05	-6.52%	74,990,454
Sep 24, 2026	14.70	14.74	13.95	13.96	13.96	-5.80%	87,072,130
Sep 23, 2026	15.40	15.48	14.76	14.82	14.82	-1.92%	75,833,458
Sep 22, 2026	14.58	15.53	14.55	15.11	15.11	4.71%	125,695,488
Sep 21, 2026	14.54	14.60	14.26	14.43	14.43	0.21%	55,766,196
Sep 18, 2026	14.48	14.72	14.20	14.40	14.40	2.42%	76,663,361
Sep 17, 2026	14.30	14.45	13.85	14.06	14.06	-2.50%	79,238,207
Sep 16, 2026	13.96	14.49	13.72	14.42	14.42	3.82%	86,277,610
Sep 15, 2026	14.21	14.26	13.80	13.89	13.89	-2.80%	86,307,458
Sep 14, 2026	14.11	14.53	14.04	14.29	14.29	-3.05%	111,751,803
Sep 11, 2026	14.76	15.03	14.74	14.74	14.74	-10.01%	144,816,500
Sep 10, 2026	16.50	16.78	16.12	16.38	16.38	-0.55%	128,280,145
Sep 9, 2026	16.21	17.20	15.99	16.47	16.47	4.84%	267,514,059
Sep 8, 2026	14.91	15.76	14.90	15.71	15.71	9.63%	244,614,762
Sep 7, 2026	14.28	14.44	14.13	14.33	14.33	-0.14%	45,545,957
Sep 4, 2026	15.09	15.09	14.28	14.35	14.35	-3.56%	67,548,626
Sep 3, 2026	15.07	15.13	14.78	14.88	14.88	-0.33%	48,569,449
Sep 2, 2026	14.99	15.08	14.55	14.93	14.93	-2.93%	81,223,370
Sep 1, 2026	15.67	15.86	15.29	15.38	15.38	1.25%	101,587,663
Aug 31, 2026	14.86	15.21	14.64	15.19	15.19	-1.17%	83,305,635
Aug 28, 2026	15.26	15.57	14.87	15.37	15.37	0.39%	104,831,009
Aug 27, 2026	15.10	15.38	15.09	15.31	15.31	-0.84%	122,221,389
Aug 26, 2026	14.77	15.69	14.66	15.44	15.44	6.26%	164,439,400
Aug 25, 2026	14.90	15.05	14.29	14.53	14.53	-2.55%	73,358,490
Aug 24, 2026	15.00	15.14	14.56	14.91	14.91	1.43%	109,967,400
Aug 21, 2026	14.18	14.84	14.06	14.70	14.70	4.55%	101,993,500
Aug 20, 2026	14.20	14.57	13.94	14.06	14.06	1.59%	78,297,000
Aug 19, 2026	14.12	14.25	13.82	13.84	13.84	-4.02%	60,553,303
Aug 18, 2026	14.50	14.63	14.18	14.42	14.42	-3.55%	109,778,400
Aug 17, 2026	14.33	14.95	14.10	14.95	14.95	10.01%	138,166,901
Aug 14, 2026	13.51	13.70	13.41	13.59	13.59	-0.07%	31,029,617
Aug 13, 2026	14.18	14.19	13.58	13.60	13.60	-3.89%	52,155,933
Aug 12, 2026	14.00	14.28	13.93	14.15	14.15	1.00%	38,808,133
Aug 11, 2026	14.62	14.69	14.01	14.01	14.01	-3.45%	75,307,911
Aug 10, 2026	14.55	14.62	14.32	14.51	14.51	-0.89%	74,099,773
Aug 7, 2026	14.19	14.69	14.18	14.64	14.64	3.54%	99,301,323
Aug 6, 2026	14.53	14.55	13.92	14.14	14.14	-1.74%	71,705,626
Aug 5, 2026	13.98	14.42	13.81	14.39	14.39	3.97%	82,161,903
Aug 4, 2026	13.58	13.88	13.45	13.84	13.84	2.06%	45,491,970
Aug 3, 2026	13.39	13.58	13.25	13.56	13.56	1.04%	38,819,300
Jul 31, 2026	13.23	13.57	13.20	13.42	13.42	3.39%	49,958,615
Jul 30, 2026	13.42	13.44	12.95	12.98	12.98	-2.11%	39,613,266
Jul 29, 2026	13.09	13.37	12.92	13.26	13.26	1.07%	34,517,200
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