Skip to main content
NorthWest Copper Corp. (TSXV:NWST)
Canada flag Canada · Delayed Price · Currency is CAD
0.348
-0.003 (-0.71%)
Apr 28, 2026, 3:58 PM EST

NorthWest Copper Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.350.350.350.350.35-0.71%14,753
Apr 27, 20260.350.360.350.350.35-2.78%153,036
Apr 24, 20260.350.370.350.360.362.86%185,166
Apr 23, 20260.350.360.340.350.351.45%108,898
Apr 22, 20260.350.360.350.350.35-64,799
Apr 21, 20260.350.350.340.350.35-1.43%171,414
Apr 20, 20260.340.350.340.350.351.45%72,561
Apr 17, 20260.350.360.310.350.351.47%815,168
Apr 16, 20260.350.350.340.340.34-1.45%62,561
Apr 15, 20260.360.360.340.350.35-4.17%105,028
Apr 14, 20260.350.360.350.360.36-7.69%559,866
Apr 13, 20260.380.410.380.390.391.30%174,000
Apr 10, 20260.390.390.360.390.39-215,308
Apr 9, 20260.390.390.370.390.39-49,234
Apr 8, 20260.380.410.380.390.391.32%314,717
Apr 7, 20260.390.390.360.380.38-3.80%122,205
Apr 6, 20260.390.410.380.400.402.60%128,171
Apr 2, 20260.380.390.360.390.39-191,000
Apr 1, 20260.410.410.390.390.39-3.75%134,111
Mar 31, 20260.400.410.390.400.403.90%115,834
Mar 30, 20260.390.400.370.390.39-1.28%317,548
Mar 27, 20260.350.390.340.390.398.33%160,056
Mar 26, 20260.360.360.350.360.36-1.37%234,067
Mar 25, 20260.390.390.360.370.37-2.67%166,312
Mar 24, 20260.400.400.380.380.38-3.85%210,070
Mar 23, 20260.380.390.360.390.3911.43%66,860
Mar 20, 20260.350.380.340.350.354.48%284,207
Mar 19, 20260.390.390.340.340.34-11.84%264,592
Mar 18, 20260.410.410.380.380.38-9.52%162,230
Mar 17, 20260.430.430.420.420.421.20%449,607
Mar 16, 20260.390.420.390.420.42-1.19%333,407
Mar 13, 20260.440.440.410.420.42-4.55%306,769
Mar 12, 20260.450.450.430.440.44-508,968
Mar 11, 20260.480.480.440.440.44-7.37%698,907
Mar 10, 20260.460.490.460.480.482.15%752,169
Mar 9, 20260.440.470.420.470.474.49%530,421
Mar 6, 20260.410.470.410.450.458.54%548,155
Mar 5, 20260.420.430.410.410.41-484,812
Mar 4, 20260.400.420.400.410.41-369,245
Mar 3, 20260.430.430.410.410.41-4.65%576,155
Mar 2, 20260.400.440.390.430.438.86%879,408
Feb 27, 20260.400.400.390.400.401.28%354,110
Feb 26, 20260.360.390.350.390.3911.43%193,391
Feb 25, 20260.330.350.320.350.357.69%1,225,617
Feb 24, 20260.310.330.310.330.334.84%617,097
Feb 23, 20260.320.320.310.310.31-1.59%84,097
Feb 20, 20260.320.320.300.320.32-1.56%512,303
Feb 19, 20260.340.350.320.320.32-3.03%450,844
Feb 18, 20260.330.340.330.330.33-43,067
Feb 17, 20260.350.360.330.330.33-2.94%256,691
Feb 13, 20260.340.350.340.340.34-405,370
Feb 12, 20260.350.350.340.340.34-2.86%449,409
Feb 11, 20260.340.350.340.350.351.45%513,336
Feb 10, 20260.370.370.340.350.35-5.48%560,780
Feb 9, 20260.350.370.350.370.374.29%536,493
Feb 6, 20260.340.360.340.350.356.06%609,589
Feb 5, 20260.330.330.320.330.33-499,207
Feb 4, 20260.340.340.320.330.33-2.94%1,184,988
Feb 3, 20260.370.370.330.340.34-5.56%282,414
Feb 2, 20260.340.370.340.360.365.88%541,981
Jan 30, 20260.360.360.330.340.34-2.86%458,871
Jan 29, 20260.360.360.350.350.35-692,939
Jan 28, 20260.370.370.340.350.35-1.41%708,190
Jan 27, 20260.370.370.360.360.36-4.05%544,121
Jan 26, 20260.400.400.360.370.37-5.13%585,213
Jan 23, 20260.400.400.390.390.391.30%258,709
Jan 22, 20260.400.400.380.390.39-3.75%490,290
Jan 21, 20260.420.420.400.400.40-3.61%429,426
Jan 20, 20260.400.420.390.420.423.75%459,652
Jan 19, 20260.410.430.390.400.40-2.44%491,989
Jan 16, 20260.410.410.390.410.411.23%288,719
Jan 15, 20260.410.410.410.410.41-47,357
Jan 14, 20260.420.420.400.410.41-1.22%219,125
Jan 13, 20260.400.420.400.410.411.23%170,703
Jan 12, 20260.410.410.400.410.41-1.22%640,741
Jan 9, 20260.410.410.400.410.41-320,133
Jan 8, 20260.440.440.390.410.41-5.75%677,807
Jan 7, 20260.420.450.420.440.442.35%634,387
Jan 6, 20260.430.430.400.430.43-247,403
Jan 5, 20260.430.430.420.430.43-147,291
Jan 2, 20260.430.430.410.430.43-1.16%100,673
Dec 31, 20250.460.460.430.430.43-4.44%259,250
Dec 30, 20250.450.490.450.450.451.12%405,037
Dec 29, 20250.450.450.430.450.451.14%143,733
Dec 24, 20250.440.450.430.440.441.15%374,375
Dec 23, 20250.420.440.420.440.444.82%490,842
Dec 22, 20250.390.420.380.420.4215.28%797,132
Dec 19, 20250.360.370.360.360.361.41%173,524
Dec 18, 20250.360.380.360.360.369.23%315,195
Dec 17, 20250.320.350.320.330.334.84%247,040
Dec 16, 20250.300.320.300.310.31-4.62%211,815
Dec 15, 20250.330.330.320.330.333.17%198,392
Dec 12, 20250.320.330.310.320.32-324,996
Dec 11, 20250.310.320.310.320.32-1.56%82,500
Dec 10, 20250.380.380.300.320.32-13.51%591,550
Dec 9, 20250.330.390.330.370.3715.62%426,436
Dec 8, 20250.300.320.300.320.326.67%219,781
Dec 5, 20250.290.300.280.300.301.69%219,071
Dec 4, 20250.290.300.280.300.305.36%448,447
Dec 3, 20250.270.290.270.280.283.70%201,884