North Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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