Canada Markets closed

NorthWest Copper Corp. (NWST.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2500-0.0300 (-10.71%)
At close: 03:59PM EDT
Time Period:
Sept 24, 2021 - Sept 24, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 23, 20220.28000.28000.25000.25000.2500388,200
Sept 22, 20220.28000.28000.27000.28000.280062,700
Sept 21, 20220.28000.28000.28000.28000.2800257,800
Sept 20, 20220.30000.30000.28000.28000.2800272,500
Sept 19, 20220.29000.30000.29000.29000.290049,400
Sept 16, 20220.30000.30000.29000.30000.300099,900
Sept 15, 20220.32000.32000.30000.32000.3200318,000
Sept 14, 20220.32000.32000.32000.32000.320010,000
Sept 13, 20220.32000.32000.32000.32000.320027,700
Sept 12, 20220.32000.32000.32000.32000.32001,500
Sept 09, 20220.31000.31000.31000.31000.310010,500
Sept 08, 20220.31000.32000.31000.32000.320062,600
Sept 07, 20220.31000.33000.31000.33000.330053,000
Sept 06, 20220.31000.31000.30000.31000.310028,600
Sept 02, 20220.31000.33000.31000.31000.310053,000
Sept 01, 20220.31000.32000.30000.30000.3000142,800
Aug 31, 20220.32000.32000.31000.32000.320056,500
Aug 30, 20220.32000.32000.32000.32000.320020,700
Aug 29, 20220.32000.32000.32000.32000.32005,000
Aug 26, 20220.32000.33000.32000.33000.330094,700
Aug 25, 20220.32000.33000.31000.31000.310049,900
Aug 24, 20220.32000.32000.32000.32000.320016,500
Aug 23, 20220.31000.33000.30000.32000.320050,600
Aug 22, 20220.33000.33000.31000.31000.3100123,400
Aug 19, 20220.32000.33000.32000.33000.3300120,500
Aug 18, 20220.33000.33000.30000.30000.3000189,800
Aug 17, 20220.34000.34000.32000.33000.3300263,600
Aug 16, 20220.35000.35000.32000.33000.330060,000
Aug 15, 20220.36000.36000.34000.34000.340081,500
Aug 12, 20220.36000.36000.35000.35000.350064,900
Aug 11, 20220.35000.36000.35000.35000.350038,900
Aug 10, 20220.34000.35000.33000.33000.3300114,100
Aug 09, 20220.34000.34000.33000.33000.330021,500
Aug 08, 20220.35000.35000.34000.34000.340075,500
Aug 05, 20220.34000.34000.34000.34000.340038,100
Aug 04, 20220.33000.34000.33000.34000.340020,000
Aug 03, 20220.34000.34000.32000.32000.3200113,500
Aug 02, 20220.33000.33000.32000.33000.330027,400
Jul 29, 20220.35000.35000.32000.32000.3200169,200
Jul 28, 20220.38000.38000.35000.35000.350086,400
Jul 27, 20220.38000.38000.35000.38000.3800107,600
Jul 26, 20220.37000.39000.35000.38000.380089,500
Jul 25, 20220.41000.41000.37000.38000.380030,800
Jul 22, 20220.36000.38000.36000.38000.380077,900
Jul 21, 20220.37000.37000.35000.36000.360065,500
Jul 20, 20220.38000.40000.36000.36000.3600138,400
Jul 19, 20220.35000.37000.35000.36000.360073,600
Jul 18, 20220.34000.35000.33000.35000.3500124,900
Jul 15, 20220.27000.31000.27000.31000.3100431,600
Jul 14, 20220.26000.26000.25000.25000.2500250,900
Jul 13, 20220.28000.28000.25000.26000.2600485,300
Jul 12, 20220.30000.30000.26000.28000.2800478,600
Jul 11, 20220.33000.33000.28000.29000.2900209,900
Jul 08, 20220.34000.34000.31000.32000.320079,700
Jul 07, 20220.37000.37000.32000.32000.3200180,500
Jul 06, 20220.37000.37000.33000.35000.3500655,800
Jul 05, 20220.39000.39000.34000.36000.3600168,100
Jul 04, 20220.40000.40000.37000.40000.400029,500
Jun 30, 20220.41000.41000.39000.39000.3900151,500
Jun 29, 20220.47000.47000.40000.40000.4000174,500
Jun 28, 20220.48000.51000.46000.47000.4700146,000
Jun 27, 20220.42000.48000.41000.47000.4700234,600
Jun 24, 20220.42000.45000.39000.42000.4200437,700
Jun 23, 20220.44000.44000.39000.40000.4000174,400
Jun 22, 20220.45000.46000.42000.45000.4500187,300
Jun 21, 20220.45000.45000.44000.45000.450078,100
Jun 20, 20220.47000.48000.45000.45000.4500238,100
Jun 17, 20220.48000.48000.46000.46000.4600112,400
Jun 16, 20220.46000.48000.45000.46000.460090,600
Jun 15, 20220.48000.48000.45000.45000.450078,000
Jun 14, 20220.47000.48000.46000.48000.480050,300
Jun 13, 20220.49000.49000.47000.47000.470057,300
Jun 10, 20220.49000.50000.48000.50000.5000179,400
Jun 09, 20220.49000.49000.48000.48000.480067,300
Jun 08, 20220.50000.50000.49000.49000.490030,000
Jun 07, 20220.50000.50000.49000.50000.500084,300
Jun 06, 20220.50000.50000.50000.50000.5000-
Jun 03, 20220.51000.51000.50000.50000.500015,500
Jun 02, 20220.52000.52000.51000.51000.510056,500
Jun 01, 20220.53000.53000.50000.50000.500081,600
May 31, 20220.53000.53000.50000.51000.5100230,500
May 30, 20220.49000.54000.49000.51000.510050,000
May 27, 20220.52000.52000.47000.47000.4700181,600
May 26, 20220.57000.57000.52000.52000.520014,400
May 25, 20220.50000.55000.50000.55000.550091,500
May 24, 20220.49000.50000.49000.50000.500052,100
May 20, 20220.52000.52000.49000.49000.490066,500
May 19, 20220.50000.50000.49000.49000.490050,300
May 18, 20220.52000.52000.49000.50000.500091,400
May 17, 20220.53000.54000.50000.51000.5100200,400
May 16, 20220.55000.55000.52000.52000.520037,700
May 13, 20220.50000.56000.50000.54000.5400227,300
May 12, 20220.53000.54000.49000.49000.4900280,400
May 11, 20220.55000.59000.55000.55000.550019,600
May 10, 20220.58000.58000.55000.55000.550035,400
May 09, 20220.59000.59000.58000.59000.590049,800
May 06, 20220.59000.60000.58000.59000.5900108,700
May 05, 20220.59000.59000.59000.59000.590080,500
May 04, 20220.60000.60000.59000.59000.590045,200
May 03, 20220.61000.61000.60000.60000.600016,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...