Northwest Copper Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	0.450	0.460	0.420	0.445	0.445	187,277
2022-06-21	0.445	0.450	0.440	0.445	0.445	78,050
2022-06-20	0.470	0.480	0.445	0.450	0.450	238,108
2022-06-17	0.480	0.480	0.455	0.460	0.460	112,363
2022-06-16	0.460	0.475	0.450	0.460	0.460	90,550
2022-06-15	0.475	0.480	0.450	0.450	0.450	78,023
2022-06-14	0.465	0.480	0.460	0.475	0.475	50,289
2022-06-13	0.485	0.485	0.465	0.470	0.470	57,343
2022-06-10	0.490	0.500	0.475	0.495	0.495	179,403
2022-06-09	0.490	0.490	0.480	0.480	0.480	67,264
2022-06-08	0.500	0.500	0.485	0.490	0.490	29,983
2022-06-07	0.500	0.500	0.490	0.500	0.500	84,300
2022-06-03	0.510	0.510	0.500	0.500	0.500	15,500
2022-06-02	0.520	0.520	0.510	0.510	0.510	56,545
2022-06-01	0.530	0.530	0.500	0.500	0.500	81,640
2022-05-31	0.530	0.530	0.500	0.510	0.510	230,475
2022-05-30	0.485	0.540	0.485	0.510	0.510	50,012
2022-05-27	0.520	0.520	0.470	0.470	0.470	181,623
2022-05-26	0.570	0.570	0.520	0.520	0.520	14,412
2022-05-25	0.500	0.550	0.500	0.550	0.550	91,491
2022-05-24	0.490	0.500	0.490	0.500	0.500	52,100
2022-05-20	0.520	0.520	0.490	0.490	0.490	66,517
2022-05-19	0.495	0.500	0.490	0.490	0.490	50,274
2022-05-18	0.520	0.520	0.490	0.495	0.495	91,400
2022-05-17	0.530	0.540	0.500	0.510	0.510	200,364
2022-05-16	0.550	0.550	0.520	0.520	0.520	37,706
2022-05-13	0.500	0.560	0.500	0.540	0.540	227,306
2022-05-12	0.530	0.540	0.490	0.490	0.490	280,446
2022-05-11	0.550	0.590	0.550	0.550	0.550	19,551
2022-05-10	0.580	0.580	0.550	0.550	0.550	35,427
2022-05-09	0.590	0.590	0.580	0.590	0.590	49,790
2022-05-06	0.590	0.600	0.580	0.590	0.590	108,730
2022-05-05	0.590	0.590	0.590	0.590	0.590	80,502
2022-05-04	0.600	0.600	0.590	0.590	0.590	45,225
2022-05-03	0.610	0.610	0.600	0.600	0.600	16,875
2022-05-02	0.600	0.600	0.580	0.600	0.600	58,500
2022-04-29	0.590	0.600	0.580	0.600	0.600	159,120
2022-04-28	0.615	0.615	0.590	0.600	0.600	67,048
2022-04-27	0.610	0.620	0.600	0.620	0.620	92,516
2022-04-26	0.620	0.630	0.590	0.620	0.620	378,704
2022-04-25	0.640	0.640	0.620	0.620	0.620	138,171
2022-04-22	0.640	0.660	0.640	0.650	0.650	162,127
2022-04-21	0.650	0.650	0.640	0.640	0.640	40,230
2022-04-20	0.640	0.650	0.630	0.650	0.650	56,543
2022-04-19	0.650	0.650	0.630	0.640	0.640	139,190
2022-04-18	0.660	0.660	0.650	0.660	0.660	69,726
2022-04-14	0.670	0.680	0.650	0.670	0.670	138,215
2022-04-13	0.670	0.670	0.650	0.660	0.660	57,900
2022-04-12	0.690	0.690	0.650	0.660	0.660	207,078
2022-04-11	0.710	0.710	0.680	0.690	0.690	90,478
2022-04-08	0.700	0.730	0.700	0.710	0.710	132,983
2022-04-07	0.690	0.690	0.680	0.690	0.690	49,530
2022-04-06	0.700	0.700	0.690	0.690	0.690	40,840
2022-04-05	0.710	0.720	0.690	0.690	0.690	110,172
2022-04-04	0.710	0.720	0.710	0.710	0.710	119,135
2022-04-01	0.700	0.730	0.700	0.720	0.720	159,374
2022-03-31	0.670	0.700	0.670	0.690	0.690	205,220
2022-03-30	0.640	0.670	0.640	0.670	0.670	112,565
2022-03-29	0.650	0.650	0.640	0.640	0.640	54,030
2022-03-28	0.650	0.650	0.640	0.640	0.640	118,637

← NewerPage 19 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.