North Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	10.16	10.52	10.15	10.38	10.38	-3.17%	39,227,484
Nov 5, 2026	10.50	10.84	10.45	10.72	10.72	2.00%	54,839,094
Nov 4, 2026	10.08	10.55	9.90	10.51	10.51	4.58%	60,296,393
Nov 3, 2026	10.30	10.42	10.01	10.05	10.05	-1.76%	39,680,799
Nov 2, 2026	10.17	10.27	9.95	10.23	10.23	0.39%	40,500,625
Oct 30, 2026	10.16	10.55	10.12	10.19	10.19	-3.69%	38,300,537
Oct 29, 2026	11.09	11.09	10.55	10.58	10.58	-7.76%	69,140,433
Oct 28, 2026	11.45	11.50	11.27	11.47	11.47	2.59%	37,831,651
Oct 27, 2026	11.39	11.51	11.16	11.18	11.18	-1.06%	29,783,198
Oct 26, 2026	11.49	11.56	11.20	11.30	11.30	-3.00%	33,333,377
Oct 23, 2026	11.15	11.74	10.95	11.65	11.65	1.30%	55,733,734
Oct 22, 2026	12.00	12.08	11.49	11.50	11.50	-4.88%	48,002,492
Oct 21, 2026	12.10	12.28	12.06	12.09	12.09	0.25%	32,380,416
Oct 20, 2026	12.00	12.19	11.84	12.06	12.06	-1.39%	40,277,975
Oct 19, 2026	12.15	12.31	12.03	12.23	12.23	-0.24%	33,456,777
Oct 16, 2026	12.39	12.51	12.18	12.26	12.26	0.33%	40,643,216
Oct 15, 2026	12.61	12.76	12.16	12.22	12.22	-6.93%	66,394,625
Oct 14, 2026	13.18	13.46	13.00	13.13	13.13	-1.57%	39,333,849
Oct 13, 2026	13.00	13.44	12.87	13.34	13.34	-	51,645,150
Oct 12, 2026	14.00	14.07	13.31	13.34	13.34	-3.47%	55,824,891
Oct 9, 2026	13.42	13.89	13.26	13.82	13.82	1.77%	62,010,895
Oct 8, 2026	13.61	13.92	13.48	13.58	13.58	1.04%	53,885,451
Sep 30, 2026	13.43	13.51	13.34	13.44	13.44	0.07%	38,532,850
Sep 29, 2026	13.08	13.48	13.05	13.43	13.43	2.91%	44,880,150
Sep 28, 2026	13.51	13.54	13.05	13.05	13.05	-6.52%	74,889,254
Sep 24, 2026	14.70	14.74	13.95	13.96	13.96	-5.80%	86,978,630
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%	125,642,688
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%	76,572,761
Sep 17, 2026	14.30	14.45	13.85	14.06	14.06	-2.50%	79,203,007
Sep 16, 2026	13.96	14.49	13.72	14.42	14.42	3.82%	86,277,613
Sep 15, 2026	14.21	14.26	13.80	13.89	13.89	-2.80%	86,281,658
Sep 14, 2026	14.11	14.53	14.04	14.29	14.29	-3.05%	111,693,303
Sep 11, 2026	14.76	15.03	14.74	14.74	14.74	-10.01%	144,816,555
Sep 10, 2026	16.50	16.78	16.12	16.38	16.38	-0.55%	128,168,445
Sep 9, 2026	16.21	17.20	15.99	16.47	16.47	4.84%	267,446,959
Sep 8, 2026	14.91	15.76	14.90	15.71	15.71	9.63%	244,580,262
Sep 7, 2026	14.28	14.44	14.13	14.33	14.33	-0.14%	45,537,557
Sep 4, 2026	15.09	15.09	14.28	14.35	14.35	-3.56%	67,499,626
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%	81,223,377
Sep 1, 2026	15.67	15.86	15.29	15.38	15.38	1.25%	101,530,063
Aug 31, 2026	14.86	15.21	14.64	15.19	15.19	-1.17%	83,262,235
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%	122,087,189
Aug 26, 2026	14.77	15.69	14.66	15.44	15.44	6.26%	164,439,489
Aug 25, 2026	14.90	15.05	14.29	14.53	14.53	-2.55%	73,358,499
Aug 24, 2026	15.00	15.14	14.56	14.91	14.91	1.43%	109,967,426
Aug 21, 2026	14.18	14.84	14.06	14.70	14.70	4.55%	101,993,577