NorthWest Copper Corp. (TSXV:NWST)
Canada
· Delayed Price · Currency is CAD 0.1900
-0.0100 (-5.00%)
Mar 31, 2025, 3:54 PM EST
NorthWest Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.00% | 18,800 |
| Mar 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.26% | 500 |
| Mar 27, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Mar 26, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.56% | 29,000 |
| Mar 25, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 50,500 |
| Mar 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 15,900 |
| Mar 21, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 500 |
| Mar 20, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 9,000 |
| Mar 19, 2025 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | -4.65% | 112,700 |
| Mar 18, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 102,000 |
| Mar 17, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 34,405 |
| Mar 14, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 26,600 |
| Mar 13, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.76% | 4,000 |
| Mar 12, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 80,700 |
| Mar 11, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 27,000 |
| Mar 10, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 2.22% | 521,438 |
| Mar 7, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 4.65% | 142,000 |
| Mar 6, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 90,500 |
| Mar 5, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00% | 85,004 |
| Mar 4, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 108,500 |
| Mar 3, 2025 | 0.23 | 0.23 | 0.20 | 0.21 | 0.21 | 5.13% | 169,014 |
| Feb 28, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 8.33% | 80,500 |
| Feb 27, 2025 | 0.20 | 0.20 | 0.17 | 0.18 | 0.18 | -10.00% | 133,632 |
| Feb 26, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | - | 29,100 |
| Feb 25, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -11.11% | 122,000 |
| Feb 24, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 45,700 |
| 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 |