Northwest Copper Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	0.290	0.295	0.290	0.290	0.290	49,361
2022-09-16	0.300	0.300	0.290	0.295	0.295	99,897
2022-09-15	0.320	0.320	0.300	0.315	0.315	317,991
2022-09-14	0.320	0.320	0.320	0.320	0.320	10,000
2022-09-13	0.315	0.320	0.315	0.320	0.320	27,700
2022-09-12	0.315	0.315	0.315	0.315	0.315	1,533
2022-09-09	0.310	0.310	0.310	0.310	0.310	10,500
2022-09-08	0.305	0.320	0.305	0.320	0.320	62,600
2022-09-07	0.310	0.325	0.310	0.325	0.325	53,000
2022-09-06	0.310	0.310	0.300	0.310	0.310	28,635
2022-09-02	0.310	0.325	0.305	0.305	0.305	53,004
2022-09-01	0.305	0.320	0.300	0.300	0.300	142,789
2022-08-31	0.315	0.315	0.305	0.315	0.315	56,503
2022-08-30	0.320	0.320	0.315	0.315	0.315	20,650
2022-08-29	0.320	0.320	0.320	0.320	0.320	5,001
2022-08-26	0.320	0.330	0.320	0.325	0.325	94,710
2022-08-25	0.320	0.325	0.305	0.305	0.305	49,888
2022-08-24	0.315	0.320	0.315	0.320	0.320	16,500
2022-08-23	0.310	0.325	0.300	0.315	0.315	50,611
2022-08-22	0.325	0.325	0.310	0.310	0.310	123,435
2022-08-19	0.320	0.325	0.315	0.325	0.325	120,500
2022-08-18	0.330	0.330	0.300	0.300	0.300	189,770
2022-08-17	0.340	0.340	0.320	0.330	0.330	263,634
2022-08-16	0.345	0.345	0.320	0.325	0.325	59,975
2022-08-15	0.355	0.355	0.335	0.340	0.340	81,500
2022-08-12	0.360	0.360	0.345	0.345	0.345	64,920
2022-08-11	0.350	0.360	0.345	0.350	0.350	38,941
2022-08-10	0.340	0.350	0.330	0.330	0.330	114,075
2022-08-09	0.340	0.340	0.330	0.330	0.330	21,500
2022-08-08	0.350	0.350	0.335	0.340	0.340	75,496
2022-08-05	0.340	0.340	0.340	0.340	0.340	38,075
2022-08-04	0.330	0.335	0.325	0.335	0.335	19,994
2022-08-03	0.340	0.340	0.315	0.315	0.315	113,500
2022-08-02	0.325	0.330	0.315	0.330	0.330	27,432
2022-07-29	0.350	0.350	0.315	0.320	0.320	169,170
2022-07-28	0.380	0.380	0.350	0.350	0.350	86,447
2022-07-27	0.380	0.380	0.345	0.375	0.375	107,581
2022-07-26	0.370	0.385	0.350	0.380	0.380	89,501
2022-07-25	0.405	0.405	0.370	0.375	0.375	30,830
2022-07-22	0.355	0.380	0.355	0.380	0.380	77,890
2022-07-21	0.370	0.370	0.350	0.355	0.355	65,510
2022-07-20	0.380	0.400	0.355	0.360	0.360	138,351
2022-07-19	0.350	0.370	0.350	0.360	0.360	73,600
2022-07-18	0.335	0.345	0.330	0.345	0.345	124,936
2022-07-15	0.270	0.305	0.270	0.305	0.305	431,646
2022-07-14	0.255	0.260	0.250	0.250	0.250	250,919
2022-07-13	0.275	0.275	0.250	0.255	0.255	485,261
2022-07-12	0.300	0.300	0.260	0.280	0.280	478,646
2022-07-11	0.330	0.330	0.280	0.290	0.290	209,865
2022-07-08	0.340	0.340	0.305	0.320	0.320	79,700
2022-07-07	0.365	0.365	0.320	0.320	0.320	180,543
2022-07-06	0.365	0.365	0.330	0.350	0.350	655,801
2022-07-05	0.390	0.390	0.340	0.360	0.360	168,103
2022-07-04	0.395	0.395	0.370	0.395	0.395	29,500
2022-06-30	0.405	0.410	0.390	0.390	0.390	151,541
2022-06-29	0.465	0.465	0.395	0.400	0.400	174,500
2022-06-28	0.480	0.510	0.455	0.465	0.465	146,005
2022-06-27	0.420	0.475	0.410	0.470	0.470	234,551
2022-06-24	0.415	0.450	0.390	0.420	0.420	437,657
2022-06-23	0.435	0.435	0.390	0.400	0.400	174,420

← NewerPage 18 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.