North Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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