NorthWest Copper Corp. (TSXV:NWST)
Canada · Delayed Price · Currency is CAD 0.4800
+0.0050 (1.05%)
Oct 1, 2025, 3:57 PM EDT
NorthWest Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 5.26% | 222,811 |
| Sep 30, 2025 | 0.44 | 0.49 | 0.44 | 0.48 | 0.48 | 6.74% | 486,132 |
| Sep 29, 2025 | 0.45 | 0.45 | 0.40 | 0.45 | 0.45 | 1.14% | 1,872,425 |
| Sep 26, 2025 | 0.39 | 0.44 | 0.39 | 0.44 | 0.44 | 18.92% | 734,500 |
| Sep 25, 2025 | 0.35 | 0.38 | 0.34 | 0.37 | 0.37 | 7.25% | 791,541 |
| Sep 24, 2025 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | 6.15% | 536,437 |
| Sep 23, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | 1.56% | 425,334 |
| Sep 22, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.59% | 248,246 |
| Sep 19, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 5.00% | 357,732 |
| Sep 18, 2025 | 0.28 | 0.31 | 0.28 | 0.30 | 0.30 | 3.45% | 569,900 |
| Sep 17, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | - | 618,600 |
| Sep 16, 2025 | 0.26 | 0.30 | 0.26 | 0.29 | 0.29 | 11.54% | 1,407,500 |
| Sep 15, 2025 | 0.22 | 0.26 | 0.22 | 0.26 | 0.26 | 20.93% | 458,928 |
| Sep 12, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 282,000 |
| Sep 11, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 158,000 |
| Sep 10, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.44% | 387,100 |
| Sep 9, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -2.38% | 140,000 |
| Sep 8, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 289,500 |
| Sep 5, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | - | 319,800 |
| Sep 4, 2025 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 5.00% | 328,500 |
| Sep 3, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 161,205 |
| Sep 2, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 71,600 |
| Aug 29, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 104,500 |
| Aug 28, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -2.56% | 241,900 |
| Aug 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 11,520 |
| Aug 26, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 5.41% | 141,100 |
| Aug 25, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.78% | 16,300 |
| Aug 22, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 1,200 |
| Aug 21, 2025 | 0.19 | 0.20 | 0.17 | 0.18 | 0.18 | -2.70% | 497,133 |
| Aug 20, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 2,800 |
| Aug 19, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 35,012 |
| Aug 18, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 104,145 |
| Aug 15, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 5,020 |
| Aug 14, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 29,200 |
| Aug 13, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 6,500 |
| Aug 12, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 2,000 |
| Aug 11, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 53,740 |
| Aug 8, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 175,141 |
| Aug 7, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 90,900 |
| Aug 6, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 49,600 |
| Aug 5, 2025 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | -2.50% | 367,700 |
| Aug 1, 2025 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -2.44% | 465,000 |
| Jul 31, 2025 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 5.13% | 157,700 |
| Jul 30, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 23,500 |
| Jul 29, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 51,505 |
| Jul 28, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 2.70% | 38,506 |
| Jul 25, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -2.63% | 272,947 |
| Jul 24, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 225,535 |
| Jul 23, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 3,000 |
| Jul 22, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 109,110 |