NorthWest Copper Corp. (FRA:34S0)
Germany
· Delayed Price · Currency is EUR 0.164
+0.006 (3.80%)
At close: Dec 4, 2025
NorthWest Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 5.49% | - |
| Dec 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.80% | - |
| Dec 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.47% | - |
| Dec 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Dec 1, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.82% | - |
| Nov 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Nov 27, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Nov 26, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.77% | - |
| Nov 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.85% | - |
| Nov 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.89% | - |
| Nov 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.85% | - |
| Nov 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.82% | - |
| Nov 19, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.61% | - |
| Nov 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.09% | - |
| Nov 17, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.16% | - |
| Nov 14, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.14% | - |
| Nov 13, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 12.18% | - |
| Nov 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 4.00% | - |
| Nov 11, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.96% | - |
| Nov 10, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Nov 7, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Nov 6, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -10.53% | - |
| Nov 5, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -6.04% | - |
| Nov 4, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -7.61% | - |
| Nov 3, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.55% | - |
| Oct 31, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.83% | - |
| Oct 30, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.98% | - |
| Oct 29, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -5.56% | - |
| Oct 28, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.93% | - |
| Oct 27, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Oct 24, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.93% | - |
| Oct 23, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.42% | - |
| Oct 22, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -8.87% | - |
| Oct 21, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 6.90% | 4,000 |
| Oct 20, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.87% | - |
| Oct 17, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -8.00% | - |
| Oct 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | - |
| Oct 15, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.56% | - |
| Oct 14, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.74% | - |
| Oct 13, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -3.36% | - |
| Oct 10, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.25% | - |
| Oct 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -12.14% | - |
| Oct 8, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -6.67% | - |
| Oct 7, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | -16.67% | 8,150 |
| Oct 6, 2025 | 0.32 | 0.36 | 0.32 | 0.36 | 0.36 | 18.42% | 1,780 |
| Oct 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 6.29% | - |
| Oct 2, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.38% | - |
| Oct 1, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 11.28% | 7,500 |
| Sep 30, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.76% | - |
| Sep 29, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 18.92% | - |
| Sep 26, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 7.77% | - |
| Sep 25, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 6.74% | - |
| Sep 24, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.12% | - |
| Sep 23, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.07% | - |
| Sep 22, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 3.89% | - |
| Sep 19, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.26% | - |
| Sep 18, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.59% | - |
| Sep 17, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 13.33% | - |
| Sep 16, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 20.97% | - |
| Sep 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.48% | - |
| Sep 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | - |
| Sep 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.56% | - |
| Sep 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.10% | - |
| Sep 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Sep 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | - |
| Sep 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.31% | - |
| Sep 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.85% | - |
| Sep 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.86% | - |
| Sep 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Sep 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.57% | - |
| Aug 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.75% | - |
| Aug 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.88% | - |
| Aug 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.61% | - |
| Aug 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.88% | - |
| Aug 25, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.96% | - |
| Aug 22, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.80% | - |
| Aug 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.83% | - |
| Aug 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Aug 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Aug 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.87% | - |
| Aug 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.83% | - |
| Aug 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Aug 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.80% | - |
| Aug 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.91% | - |
| Aug 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.85% | - |
| Aug 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.82% | - |
| Aug 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.65% | - |
| Aug 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.42% | - |
| Aug 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.86% | - |
| Aug 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.13% | - |
| Aug 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 6.14% | - |
| Jul 31, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.64% | - |
| Jul 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Jul 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.80% | - |
| Jul 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.94% | - |
| Jul 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -7.83% | 2,500 |
| Jul 24, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 2,150 |
| Jul 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.60% | - |
| Jul 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.89% | - |
| Jul 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.75% | - |