NorthWest Copper Corp. - NWST.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 31, 2025	0.46	0.43	0.43	0.46	0.43	259,250
December 30, 2025	0.45	0.45	0.45	0.49	0.45	405,037
December 29, 2025	0.45	0.45	0.45	0.45	0.43	143,733
December 23, 2025	0.42	0.44	0.44	0.44	0.42	490,842
December 22, 2025	0.39	0.42	0.42	0.42	0.38	797,132
December 19, 2025	0.36	0.36	0.36	0.37	0.36	173,524
December 18, 2025	0.36	0.36	0.36	0.38	0.36	315,200
December 17, 2025	0.32	0.33	0.33	0.35	0.32	247,040
December 16, 2025	0.3	0.31	0.31	0.32	0.3	211,815
December 15, 2025	0.33	0.33	0.33	0.33	0.32	198,400
December 12, 2025	0.32	0.32	0.32	0.33	0.31	324,996
December 11, 2025	0.31	0.32	0.32	0.32	0.31	82,500
December 10, 2025	0.38	0.32	0.32	0.38	0.3	591,600
December 09, 2025	0.33	0.37	0.37	0.39	0.33	426,436
December 08, 2025	0.3	0.32	0.32	0.32	0.3	219,800
December 05, 2025	0.29	0.3	0.3	0.3	0.28	219,100
December 04, 2025	0.28	0.3	0.3	0.3	0.28	448,447
December 03, 2025	0.27	0.28	0.28	0.29	0.27	201,900
December 02, 2025	0.28	0.27	0.27	0.28	0.26	229,700
December 01, 2025	0.28	0.28	0.28	0.28	0.26	194,821
November 28, 2025	0.28	0.28	0.28	0.28	0.25	442,800
November 27, 2025	0.28	0.28	0.28	0.28	0.28	73,700
November 26, 2025	0.28	0.28	0.28	0.28	0.27	63,300
November 25, 2025	0.28	0.28	0.28	0.28	0.27	181,846
November 24, 2025	0.28	0.27	0.27	0.28	0.26	175,800
November 21, 2025	0.27	0.28	0.28	0.28	0.27	50,304
November 20, 2025	0.28	0.27	0.27	0.28	0.27	30,004
November 19, 2025	0.28	0.28	0.28	0.28	0.28	34,005
November 18, 2025	0.28	0.28	0.28	0.28	0.27	44,100
November 17, 2025	0.3	0.28	0.28	0.3	0.28	188,600
November 14, 2025	0.29	0.29	0.29	0.3	0.28	43,200
November 13, 2025	0.32	0.3	0.3	0.33	0.29	294,700
November 12, 2025	0.28	0.3	0.3	0.31	0.28	248,800
November 11, 2025	0.26	0.27	0.27	0.27	0.26	80,629
November 10, 2025	0.27	0.26	0.26	0.27	0.26	77,513
November 07, 2025	0.27	0.26	0.26	0.27	0.26	151,032
November 06, 2025	0.27	0.26	0.26	0.27	0.26	89,500
November 05, 2025	0.3	0.26	0.26	0.3	0.23	643,500
November 04, 2025	0.31	0.29	0.29	0.31	0.27	249,604
November 03, 2025	0.33	0.31	0.31	0.33	0.3	102,828
October 31, 2025	0.33	0.33	0.33	0.34	0.31	85,500
October 30, 2025	0.35	0.33	0.33	0.35	0.33	144,207
October 29, 2025	0.36	0.35	0.35	0.36	0.34	191,500
October 28, 2025	0.36	0.35	0.35	0.36	0.34	42,534
October 27, 2025	0.38	0.37	0.37	0.38	0.36	13,700
October 24, 2025	0.37	0.36	0.36	0.37	0.36	52,021
October 23, 2025	0.35	0.36	0.36	0.36	0.35	70,300
October 22, 2025	0.4	0.37	0.37	0.4	0.36	408,000
October 21, 2025	0.4	0.38	0.38	0.4	0.38	34,300
October 20, 2025	0.4	0.4	0.4	0.4	0.39	65,400
October 17, 2025	0.4	0.39	0.39	0.4	0.38	116,200
October 16, 2025	0.43	0.39	0.39	0.43	0.39	185,700
October 15, 2025	0.4	0.42	0.42	0.42	0.39	119,500
October 14, 2025	0.4	0.4	0.4	0.4	0.39	131,958
October 10, 2025	0.4	0.39	0.39	0.4	0.36	150,941
October 09, 2025	0.4	0.4	0.4	0.41	0.39	268,544
October 08, 2025	0.48	0.42	0.42	0.48	0.41	194,400
October 07, 2025	0.47	0.47	0.47	0.51	0.45	520,647
October 06, 2025	0.58	0.48	0.48	0.58	0.47	1.02M
October 03, 2025	0.5	0.53	0.53	0.53	0.5	1.05M

NorthWest Copper Corp. (NWST.V) TSXV