Canada markets close in 5 hours 30 minutes

NorthWest Copper Corp. (NWST.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1450+0.0050 (+3.57%)
As of 09:48AM EST. Market open.
Time Period:
Feb 22, 2023 - Feb 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 20240.14000.14500.14000.14500.145041,500
Feb 21, 20240.14000.14000.14000.14000.1400108,500
Feb 20, 20240.14000.14000.13000.14000.140034,500
Feb 16, 20240.14000.14000.13000.13000.130026,200
Feb 15, 20240.13000.14000.13000.13000.130061,300
Feb 14, 20240.14000.14000.13000.13000.130050,000
Feb 13, 20240.14000.14000.14000.14000.140021,500
Feb 12, 20240.14000.14000.14000.14000.140069,000
Feb 09, 20240.14000.14000.14000.14000.140020,000
Feb 08, 20240.15000.15000.14000.14000.140022,500
Feb 07, 20240.15000.15000.14000.15000.150042,600
Feb 06, 20240.16000.16000.14000.14000.1400103,600
Feb 05, 20240.16000.16000.15000.15000.150053,000
Feb 02, 20240.16000.16000.16000.16000.160013,100
Feb 01, 20240.16000.16000.16000.16000.16002,000
Jan 31, 20240.16000.16000.16000.16000.160011,600
Jan 30, 20240.17000.17000.16000.16000.160068,000
Jan 29, 20240.17000.17000.16000.17000.170071,000
Jan 26, 20240.16000.17000.16000.17000.1700379,700
Jan 25, 20240.14000.15000.14000.15000.1500238,000
Jan 24, 20240.14000.14000.14000.14000.140013,000
Jan 23, 20240.13000.14000.13000.14000.14007,200
Jan 22, 20240.13000.13000.13000.13000.130026,500
Jan 19, 20240.14000.14000.13000.13000.130065,500
Jan 18, 20240.14000.14000.14000.14000.14002,000
Jan 17, 20240.14000.14000.14000.14000.140074,900
Jan 16, 20240.14000.14000.14000.14000.1400500
Jan 15, 20240.14000.14000.14000.14000.140016,200
Jan 12, 20240.16000.16000.14000.14000.1400447,700
Jan 11, 20240.14000.15000.14000.14000.1400108,600
Jan 10, 20240.14000.14000.14000.14000.140048,500
Jan 09, 20240.13000.14000.13000.13000.130088,200
Jan 08, 20240.13000.13000.13000.13000.130043,800
Jan 05, 20240.13000.14000.12000.12000.1200153,600
Jan 04, 20240.15000.15000.13000.14000.1400242,600
Jan 03, 20240.15000.15000.14000.14000.140028,300
Jan 02, 20240.17000.17000.15000.15000.150046,400
Dec 29, 20230.14000.19000.14000.17000.1700132,800
Dec 28, 20230.14000.16000.14000.16000.1600136,100
Dec 27, 20230.12000.13000.12000.13000.130062,500
Dec 22, 20230.11000.12000.11000.12000.1200197,200
Dec 21, 20230.11000.12000.11000.11000.1100375,500
Dec 20, 20230.12000.12000.12000.12000.1200-
Dec 19, 20230.11000.12000.11000.12000.1200279,100
Dec 18, 20230.12000.13000.12000.12000.1200292,200
Dec 15, 20230.12000.12000.12000.12000.120026,500
Dec 14, 20230.11000.13000.11000.12000.1200114,700
Dec 13, 20230.11000.11000.11000.11000.1100105,300
Dec 12, 20230.11000.11000.11000.11000.1100169,000
Dec 11, 20230.12000.12000.11000.11000.1100232,800
Dec 08, 20230.12000.12000.12000.12000.1200106,700
Dec 07, 20230.12000.13000.11000.13000.1300154,700
Dec 06, 20230.12000.12000.12000.12000.1200125,600
Dec 05, 20230.12000.12000.12000.12000.1200112,500
Dec 04, 20230.13000.13000.12000.12000.120087,600
Dec 01, 20230.11000.14000.11000.14000.1400385,300
Nov 30, 20230.12000.12000.11000.11000.110097,000
Nov 29, 20230.12000.12000.11000.11000.110046,200
Nov 28, 20230.13000.13000.12000.12000.1200148,100
Nov 27, 20230.14000.14000.14000.14000.14002,100
Nov 24, 20230.14000.14000.14000.14000.1400152,500
Nov 23, 20230.14000.14000.14000.14000.140055,400
Nov 22, 20230.15000.15000.14000.14000.140037,900
Nov 21, 20230.13000.16000.12000.15000.1500251,300
Nov 20, 20230.12000.13000.12000.13000.1300104,400
Nov 17, 20230.13000.13000.12000.12000.1200160,700
Nov 16, 20230.14000.14000.12000.12000.1200359,000
Nov 15, 20230.15000.15000.15000.15000.150013,800
Nov 14, 20230.16000.16000.15000.15000.150034,000
Nov 13, 20230.17000.17000.16000.16000.160025,400
Nov 10, 20230.15000.17000.15000.17000.170056,000
Nov 09, 20230.16000.17000.16000.17000.170045,400
Nov 08, 20230.17000.17000.17000.17000.1700-
Nov 07, 20230.16000.17000.16000.17000.1700193,500
Nov 06, 20230.16000.16000.16000.16000.1600165,900
Nov 03, 20230.15000.16000.15000.16000.16006,900
Nov 02, 20230.16000.17000.16000.17000.170099,000
Nov 01, 20230.14000.14000.14000.14000.140010,200
Oct 31, 20230.14000.17000.14000.17000.1700178,500
Oct 30, 20230.15000.15000.14000.14000.1400576,400
Oct 27, 20230.17000.17000.15000.15000.150026,800
Oct 26, 20230.17000.17000.16000.16000.160021,000
Oct 25, 20230.16000.16000.16000.16000.1600102,500
Oct 24, 20230.16000.16000.14000.15000.1500513,800
Oct 23, 20230.16000.16000.16000.16000.16007,000
Oct 20, 20230.16000.16000.16000.16000.160015,000
Oct 19, 20230.16000.16000.16000.16000.160026,500
Oct 18, 20230.16000.16000.16000.16000.160039,000
Oct 17, 20230.16000.16000.15000.16000.160079,000
Oct 16, 20230.14000.16000.14000.16000.1600165,000
Oct 13, 20230.16000.16000.14000.14000.140095,500
Oct 12, 20230.16000.16000.16000.16000.160020,000
Oct 11, 20230.14000.15000.14000.14000.140076,700
Oct 10, 20230.14000.15000.14000.15000.150041,500
Oct 06, 20230.14000.14000.14000.14000.140033,000
Oct 05, 20230.14000.14000.14000.14000.140035,600
Oct 04, 20230.14000.14000.14000.14000.140070,500
Oct 03, 20230.16000.16000.14000.15000.150071,700
Oct 02, 20230.16000.16000.15000.15000.150038,000
Sept 29, 20230.16000.16000.15000.16000.160092,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...