NorthWest Copper Corp. (TSXV: NWST)
Canada
· Delayed Price · Currency is CAD 0.160
+0.005 (3.23%)
Dec 20, 2024, 3:36 PM EST
NorthWest Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.23% | 104,988 |
| Dec 19, 2024 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -6.06% | 251,500 |
| Dec 18, 2024 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 10.00% | 29,000 |
| Dec 17, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 15,000 |
| Dec 16, 2024 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.45% | 95,000 |
| Dec 13, 2024 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 53,500 |
| Dec 12, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Dec 11, 2024 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 38,200 |
| Dec 10, 2024 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 3.45% | 82,500 |
| Dec 9, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 121,647 |
| Dec 6, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.14% | 36,000 |
| Dec 5, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.45% | - |
| Dec 4, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 529,537 |
| Dec 3, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 387,500 |
| Dec 2, 2024 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 78,500 |
| Nov 29, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | - |
| Nov 28, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 5,000 |
| Nov 27, 2024 | 0.16 | 0.18 | 0.16 | 0.16 | 0.16 | 6.67% | 336,500 |
| Nov 26, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 117,200 |
| Nov 25, 2024 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 22,000 |
| Nov 22, 2024 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 188,800 |
| Nov 21, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 12,000 |
| Nov 20, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 54,601 |
| Nov 19, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 196,000 |
| Nov 18, 2024 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 8,100 |
| Nov 15, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Nov 14, 2024 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 3,100 |
| Nov 13, 2024 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.90% | 50,000 |
| Nov 12, 2024 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.45% | 186,341 |
| Nov 11, 2024 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -8.82% | 217,500 |
| Nov 8, 2024 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.86% | 4,600 |
| Nov 7, 2024 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 25,500 |
| Nov 6, 2024 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 23,000 |
| Nov 5, 2024 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 5,000 |
| Nov 4, 2024 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 9,733 |
| Nov 1, 2024 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 10,600 |
| Oct 31, 2024 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 10,500 |
| Oct 30, 2024 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.86% | 70,500 |
| Oct 29, 2024 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 7,700 |
| Oct 28, 2024 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.70% | 5,600 |
| Oct 25, 2024 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 12.12% | 98,500 |
| Oct 24, 2024 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.13% | 57,600 |
| Oct 23, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 339,000 |
| Oct 22, 2024 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 108,100 |
| Oct 21, 2024 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 78,000 |
| Oct 18, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 12,001 |
| Oct 17, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 11,500 |
| Oct 16, 2024 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 2,300 |
| Oct 15, 2024 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 45,100 |
| Oct 11, 2024 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.13% | 80,300 |
| Oct 10, 2024 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 116,400 |
| Oct 9, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Oct 8, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 36,000 |
| Oct 7, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 60,800 |
| Oct 4, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 79,500 |
| Oct 3, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 1,000 |
| Oct 2, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 15,000 |
| Oct 1, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 500 |
| Sep 30, 2024 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 50,100 |
| Sep 27, 2024 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -11.11% | 102,600 |
| Sep 26, 2024 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.88% | 22,600 |
| Sep 25, 2024 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 24,000 |
| Sep 24, 2024 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 134,500 |
| Sep 23, 2024 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 2.86% | 27,200 |
| Sep 20, 2024 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 85,000 |
| Sep 19, 2024 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -10.26% | 129,300 |
| Sep 18, 2024 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.50% | 21,700 |
| Sep 17, 2024 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 74,000 |
| Sep 16, 2024 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 10,000 |
| Sep 13, 2024 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.65% | 34,000 |
| Sep 12, 2024 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -4.44% | 7,000 |
| Sep 11, 2024 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 7.14% | 6,000 |
| Sep 10, 2024 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 22,600 |
| Sep 9, 2024 | 0.23 | 0.24 | 0.21 | 0.21 | 0.21 | -4.55% | 56,500 |
| Sep 6, 2024 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -6.38% | 14,600 |
| Sep 5, 2024 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 6.82% | 25,800 |
| Sep 4, 2024 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 7.32% | 40,900 |
| Sep 3, 2024 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -8.89% | 387,200 |
| Aug 30, 2024 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.17% | 82,000 |
| Aug 29, 2024 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.22% | 34,100 |
| Aug 28, 2024 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -6.25% | 31,000 |
| Aug 27, 2024 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -5.88% | 55,100 |
| Aug 26, 2024 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 21,200 |
| Aug 23, 2024 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.08% | 59,000 |
| Aug 22, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 700 |
| Aug 21, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 1,100 |
| Aug 20, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 39,000 |
| Aug 19, 2024 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 20,400 |
| Aug 16, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 100,000 |
| Aug 15, 2024 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | -2.00% | 42,139 |
| Aug 14, 2024 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 38,900 |
| Aug 13, 2024 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 212,917 |
| Aug 12, 2024 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 47,000 |
| Aug 9, 2024 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 119,900 |
| Aug 8, 2024 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 98,600 |
| Aug 7, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 90,033 |
| Aug 6, 2024 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 2.13% | 305,000 |
| Aug 2, 2024 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.08% | 90,000 |
| Aug 1, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 17,600 |
| Jul 31, 2024 | 0.25 | 0.28 | 0.24 | 0.25 | 0.25 | - | 310,000 |