NorthWest Copper Corp. (TSXV:NWST)
Canada
· Delayed Price · Currency is CAD 0.220
0.00 (0.00%)
Feb 21, 2025, 2:01 PM EST
NorthWest Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 10,800 |
| Feb 20, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -6.38% | 27,800 |
| Feb 19, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 4.44% | 12,600 |
| Feb 18, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -4.26% | 90,500 |
| Feb 14, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 54,400 |
| Feb 13, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -4.08% | 40,000 |
| Feb 12, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 2.08% | 37,500 |
| Feb 11, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 2.13% | 290,600 |
| Feb 10, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.08% | 88,203 |
| Feb 7, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 4.26% | 264,700 |
| Feb 6, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 4.44% | 165,600 |
| Feb 5, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -2.17% | 82,500 |
| Feb 4, 2025 | 0.21 | 0.23 | 0.20 | 0.23 | 0.23 | 6.98% | 139,502 |
| Feb 3, 2025 | 0.19 | 0.22 | 0.18 | 0.22 | 0.22 | 13.16% | 133,100 |
| Jan 31, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 210,900 |
| Jan 30, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 10,500 |
| Jan 29, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 5.56% | 49,300 |
| Jan 28, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -2.70% | 239,400 |
| Jan 27, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -9.76% | 234,600 |
| Jan 24, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 157,600 |
| Jan 23, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -4.76% | 173,400 |
| Jan 22, 2025 | 0.25 | 0.27 | 0.21 | 0.21 | 0.21 | -14.29% | 499,200 |
| Jan 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 38,118 |
| Jan 20, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 74,100 |
| Jan 17, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 52,000 |
| Jan 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 25,345 |
| Jan 15, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 102,500 |
| Jan 14, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 99,908 |
| Jan 13, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 8.70% | 302,000 |
| Jan 10, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | - | 96,520 |
| Jan 9, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | - | 119,600 |
| Jan 8, 2025 | 0.20 | 0.24 | 0.20 | 0.23 | 0.23 | 9.52% | 392,500 |
| Jan 7, 2025 | 0.30 | 0.30 | 0.21 | 0.21 | 0.21 | -31.15% | 617,800 |
| Jan 6, 2025 | 0.32 | 0.35 | 0.31 | 0.31 | 0.31 | -3.17% | 974,200 |
| Jan 3, 2025 | 0.30 | 0.33 | 0.30 | 0.32 | 0.32 | 3.28% | 616,023 |
| Jan 2, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 5.17% | 563,300 |
| Dec 31, 2024 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.75% | 340,900 |
| Dec 30, 2024 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 450,400 |
| Dec 27, 2024 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 1.79% | 550,237 |
| Dec 24, 2024 | 0.24 | 0.28 | 0.22 | 0.28 | 0.28 | 19.15% | 571,700 |
| Dec 23, 2024 | 0.17 | 0.26 | 0.17 | 0.24 | 0.24 | 46.87% | 2,119,535 |
| Dec 20, 2024 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.23% | 105,000 |
| 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 |