Unlock stock picks and a broker-level newsfeed that powers Wall Street.

TSXV - Delayed Quote CAD

NorthWest Copper Corp. (NWST.V)

Compare
0.1700
0.0000
(0.00%)
At close: April 15 at 1:45:12 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20250.17000.17000.17000.17000.1700-
Apr 15, 20250.17000.17000.17000.17000.170013,500
Apr 14, 20250.17000.17000.16000.17000.170032,600
Apr 11, 20250.16000.17000.16000.16000.160054,700
Apr 10, 20250.16000.16000.15000.16000.1600126,400
Apr 9, 20250.16000.16000.15000.16000.160055,600
Apr 8, 20250.17000.17000.15000.15000.1500121,800
Apr 7, 20250.15000.16000.15000.16000.1600240,500
Apr 4, 20250.18000.19000.17000.18000.1800100,200
Apr 3, 20250.20000.20000.18000.18000.1800409,500
Apr 2, 20250.20000.21000.20000.21000.210059,500
Apr 1, 20250.19000.21000.19000.21000.210068,500
Mar 31, 20250.19000.19000.19000.19000.190018,800
Mar 28, 20250.20000.20000.20000.20000.2000500
Mar 27, 20250.19000.19000.19000.19000.1900-
Mar 26, 20250.19000.19000.19000.19000.190029,000
Mar 25, 20250.20000.20000.20000.20000.200050,500
Mar 24, 20250.20000.20000.20000.20000.200015,900
Mar 21, 20250.20000.20000.20000.20000.2000500
Mar 20, 20250.20000.20000.20000.20000.20009,000
Mar 19, 20250.21000.21000.19000.21000.2100112,700
Mar 18, 20250.21000.22000.21000.22000.2200102,000
Mar 17, 20250.21000.21000.21000.21000.210034,400
Mar 14, 20250.21000.22000.21000.21000.210026,600
Mar 13, 20250.22000.22000.22000.22000.22004,000
Mar 12, 20250.22000.22000.21000.21000.210080,700
Mar 11, 20250.23000.23000.22000.22000.220027,000
Mar 10, 20250.23000.24000.23000.23000.2300521,400
Mar 7, 20250.21000.23000.21000.23000.2300142,000
Mar 6, 20250.21000.22000.21000.22000.220090,500
Mar 5, 20250.21000.21000.21000.21000.210085,000
Mar 4, 20250.21000.21000.20000.20000.2000108,500
Mar 3, 20250.23000.23000.20000.21000.2100169,000
Feb 28, 20250.19000.20000.19000.20000.200080,500
Feb 27, 20250.20000.20000.17000.18000.1800133,600
Feb 26, 20250.22000.22000.20000.20000.200029,100
Feb 25, 20250.22000.22000.20000.20000.2000122,000
Feb 24, 20250.23000.23000.22000.23000.230045,700
Feb 21, 20250.23000.23000.22000.22000.220010,800
Feb 20, 20250.23000.23000.22000.22000.220027,800
Feb 19, 20250.24000.24000.23000.24000.240012,600
Feb 18, 20250.24000.25000.23000.23000.230090,500
Feb 14, 20250.24000.24000.23000.24000.240054,400
Feb 13, 20250.24000.24000.23000.24000.240040,000
Feb 12, 20250.24000.25000.23000.25000.250037,500
Feb 11, 20250.24000.25000.23000.24000.2400290,600
Feb 10, 20250.25000.25000.24000.24000.240088,200
Feb 7, 20250.23000.25000.23000.25000.2500264,700
Feb 6, 20250.23000.24000.22000.24000.2400165,600
Feb 5, 20250.22000.23000.22000.23000.230082,500
Feb 4, 20250.21000.23000.20000.23000.2300139,500
Feb 3, 20250.19000.22000.18000.22000.2200133,100
Jan 31, 20250.20000.20000.19000.19000.1900210,900
Jan 30, 20250.19000.20000.19000.20000.200010,500
Jan 29, 20250.20000.20000.19000.19000.190049,300
Jan 28, 20250.20000.20000.18000.18000.1800239,400
Jan 27, 20250.21000.21000.19000.19000.1900234,600
Jan 24, 20250.21000.21000.20000.21000.2100157,600
Jan 23, 20250.22000.22000.20000.20000.2000173,400
Jan 22, 20250.25000.27000.21000.21000.2100499,200
Jan 21, 20250.25000.25000.25000.25000.250038,100
Jan 20, 20250.25000.26000.25000.25000.250074,100
Jan 17, 20250.24000.25000.24000.25000.250052,000
Jan 16, 20250.25000.25000.25000.25000.250025,300
Jan 15, 20250.26000.26000.25000.25000.2500102,500
Jan 14, 20250.26000.26000.25000.26000.260099,900
Jan 13, 20250.23000.25000.23000.25000.2500302,000
Jan 10, 20250.23000.24000.22000.23000.230096,500
Jan 9, 20250.22000.24000.22000.23000.2300119,600
Jan 8, 20250.20000.24000.20000.23000.2300392,500
Jan 7, 20250.30000.30000.21000.21000.2100617,800
Jan 6, 20250.32000.35000.31000.31000.3100974,200
Jan 3, 20250.30000.33000.30000.32000.3200616,000
Jan 2, 20250.30000.31000.30000.31000.3100563,300
Dec 31, 20240.29000.29000.28000.29000.2900340,900
Dec 30, 20240.28000.29000.28000.28000.2800450,400
Dec 27, 20240.28000.30000.28000.28000.2800550,200
Dec 24, 20240.24000.28000.22000.28000.2800571,700
Dec 23, 20240.17000.26000.17000.24000.24002,119,500
Dec 20, 20240.16000.16000.15000.16000.1600105,000
Dec 19, 20240.16000.17000.15000.16000.1600251,500
Dec 18, 20240.16000.17000.16000.17000.170029,000
Dec 17, 20240.15000.15000.15000.15000.150015,000
Dec 16, 20240.16000.16000.14000.14000.140095,000
Dec 13, 20240.15000.16000.15000.16000.160053,500
Dec 12, 20240.15000.15000.15000.15000.1500-
Dec 11, 20240.16000.16000.15000.15000.150038,200
Dec 10, 20240.15000.16000.15000.15000.150082,500
Dec 9, 20240.15000.15000.14000.14000.1400121,600
Dec 6, 20240.15000.15000.15000.15000.150036,000
Dec 5, 20240.14000.14000.14000.14000.1400-
Dec 4, 20240.15000.15000.14000.14000.1400529,500
Dec 3, 20240.15000.15000.14000.14000.1400387,500
Dec 2, 20240.16000.16000.15000.15000.150078,500
Nov 29, 20240.16000.16000.16000.16000.1600-
Nov 28, 20240.16000.16000.16000.16000.16005,000
Nov 27, 20240.16000.18000.16000.16000.1600336,500
Nov 26, 20240.15000.15000.15000.15000.1500117,200
Nov 25, 20240.14000.14000.14000.14000.140022,000
Nov 22, 20240.15000.15000.14000.14000.1400188,800
Nov 21, 20240.15000.15000.14000.15000.150012,000
Nov 20, 20240.14000.15000.14000.14000.140054,600
Nov 19, 20240.15000.15000.14000.14000.1400196,000
Nov 18, 20240.16000.16000.15000.15000.15008,100
Nov 15, 20240.15000.15000.15000.15000.1500-
Nov 14, 20240.16000.16000.15000.15000.15003,100
Nov 13, 20240.15000.16000.15000.16000.160050,000
Nov 12, 20240.16000.16000.14000.14000.1400186,300
Nov 11, 20240.17000.17000.16000.16000.1600217,500
Nov 8, 20240.17000.17000.17000.17000.17004,600
Nov 7, 20240.17000.18000.17000.18000.180025,500
Nov 6, 20240.17000.17000.17000.17000.170023,000
Nov 5, 20240.18000.18000.17000.17000.17005,000
Nov 4, 20240.18000.18000.18000.18000.18009,700
Nov 1, 20240.18000.18000.18000.18000.180010,600
Oct 31, 20240.17000.18000.17000.18000.180010,500
Oct 30, 20240.17000.17000.17000.17000.170070,500
Oct 29, 20240.18000.18000.18000.18000.18007,700
Oct 28, 20240.18000.18000.18000.18000.18005,600
Oct 25, 20240.17000.19000.17000.19000.190098,500
Oct 24, 20240.17000.17000.17000.17000.170057,600
Oct 23, 20240.16000.16000.16000.16000.1600339,000
Oct 22, 20240.15000.16000.15000.16000.1600108,100
Oct 21, 20240.16000.16000.15000.15000.150078,000
Oct 18, 20240.16000.16000.16000.16000.160012,000
Oct 17, 20240.16000.16000.16000.16000.160011,500
Oct 16, 20240.16000.16000.15000.15000.15002,300
Oct 15, 20240.15000.16000.15000.16000.160045,100
Oct 11, 20240.17000.17000.16000.16000.160080,300
Oct 10, 20240.17000.17000.16000.16000.1600116,400
Oct 9, 20240.16000.16000.16000.16000.1600-
Oct 8, 20240.16000.16000.16000.16000.160036,000
Oct 7, 20240.16000.16000.16000.16000.160060,800
Oct 4, 20240.16000.16000.16000.16000.160079,500
Oct 3, 20240.16000.16000.16000.16000.16001,000
Oct 2, 20240.16000.16000.16000.16000.160015,000
Oct 1, 20240.16000.16000.16000.16000.1600500
Sep 30, 20240.16000.16000.15000.16000.160050,100
Sep 27, 20240.18000.18000.16000.16000.1600102,600
Sep 26, 20240.17000.18000.17000.18000.180022,600
Sep 25, 20240.18000.18000.17000.17000.170024,000
Sep 24, 20240.19000.19000.18000.18000.1800134,500
Sep 23, 20240.19000.19000.18000.18000.180027,200
Sep 20, 20240.19000.19000.18000.18000.180085,000
Sep 19, 20240.20000.20000.18000.18000.1800129,300
Sep 18, 20240.20000.21000.20000.20000.200021,700
Sep 17, 20240.21000.21000.20000.20000.200074,000
Sep 16, 20240.21000.21000.21000.21000.210010,000
Sep 13, 20240.22000.22000.21000.21000.210034,000
Sep 12, 20240.22000.22000.21000.22000.22007,000
Sep 11, 20240.22000.23000.22000.23000.23006,000
Sep 10, 20240.21000.21000.21000.21000.210022,600
Sep 9, 20240.23000.24000.21000.21000.210056,500
Sep 6, 20240.24000.24000.22000.22000.220014,600
Sep 5, 20240.23000.24000.23000.24000.240025,800
Sep 4, 20240.21000.22000.21000.22000.220040,900
Sep 3, 20240.22000.22000.21000.21000.2100387,200
Aug 30, 20240.23000.23000.22000.23000.230082,000
Aug 29, 20240.22000.23000.22000.23000.230034,100
Aug 28, 20240.24000.24000.23000.23000.230031,000
Aug 27, 20240.25000.25000.24000.24000.240055,100
Aug 26, 20240.25000.26000.25000.26000.260021,200
Aug 23, 20240.25000.26000.25000.26000.260059,000
Aug 22, 20240.25000.25000.25000.25000.2500700
Aug 21, 20240.25000.25000.25000.25000.25001,100
Aug 20, 20240.25000.25000.25000.25000.250039,000
Aug 19, 20240.25000.25000.24000.25000.250020,400
Aug 16, 20240.25000.25000.25000.25000.2500100,000
Aug 15, 20240.24000.25000.23000.25000.250042,100
Aug 14, 20240.24000.25000.24000.25000.250038,900
Aug 13, 20240.25000.25000.24000.24000.2400212,900
Aug 12, 20240.25000.25000.24000.25000.250047,000
Aug 9, 20240.25000.25000.24000.25000.2500119,900
Aug 8, 20240.24000.25000.24000.25000.250098,600
Aug 7, 20240.24000.24000.24000.24000.240090,000
Aug 6, 20240.23000.25000.23000.24000.2400305,000
Aug 2, 20240.25000.25000.23000.24000.240090,000
Aug 1, 20240.25000.25000.25000.25000.250017,600
Jul 31, 20240.25000.28000.24000.25000.2500310,000
Jul 30, 20240.24000.25000.24000.25000.2500577,500
Jul 29, 20240.25000.27000.25000.25000.250042,200
Jul 26, 20240.25000.27000.25000.25000.2500553,000
Jul 25, 20240.27000.27000.24000.25000.2500395,600
Jul 24, 20240.29000.29000.25000.26000.26001,016,400
Jul 23, 20240.25000.28000.25000.28000.28001,028,000
Jul 22, 20240.24000.26000.24000.26000.2600544,400
Jul 19, 20240.20000.24000.20000.24000.2400909,800
Jul 18, 20240.20000.20000.20000.20000.2000142,600
Jul 17, 20240.20000.21000.20000.20000.2000247,100
Jul 16, 20240.18000.20000.18000.20000.2000105,000
Jul 15, 20240.19000.19000.18000.18000.180049,900
Jul 12, 20240.18000.18000.18000.18000.180073,500
Jul 11, 20240.18000.18000.18000.18000.18002,000
Jul 10, 20240.17000.17000.17000.17000.1700-
Jul 9, 20240.18000.18000.17000.17000.170034,500
Jul 8, 20240.18000.18000.17000.17000.170056,000
Jul 5, 20240.18000.18000.18000.18000.180044,200
Jul 4, 20240.18000.18000.18000.18000.1800500
Jul 3, 20240.18000.18000.18000.18000.180013,500
Jul 2, 20240.18000.18000.17000.18000.180064,900
Jun 28, 20240.18000.18000.18000.18000.180014,000
Jun 27, 20240.17000.18000.17000.18000.1800166,400
Jun 26, 20240.18000.18000.18000.18000.1800-
Jun 25, 20240.19000.19000.18000.18000.180074,000
Jun 24, 20240.19000.19000.18000.18000.180052,500
Jun 21, 20240.21000.21000.19000.19000.1900168,000
Jun 20, 20240.21000.22000.20000.21000.2100451,200
Jun 19, 20240.18000.21000.18000.20000.2000347,700
Jun 18, 20240.18000.18000.16000.17000.1700139,000
Jun 17, 20240.20000.20000.18000.18000.1800277,100
Jun 14, 20240.20000.21000.19000.21000.210081,400
Jun 13, 20240.21000.21000.20000.21000.2100218,000
Jun 12, 20240.18000.21000.18000.20000.2000410,900
Jun 11, 20240.18000.18000.18000.18000.18007,500
Jun 10, 20240.17000.18000.17000.18000.180079,100
Jun 7, 20240.18000.18000.17000.17000.170033,000
Jun 6, 20240.18000.18000.18000.18000.18002,000
Jun 5, 20240.17000.17000.17000.17000.170017,000
Jun 4, 20240.17000.17000.17000.17000.17005,500
Jun 3, 20240.17000.18000.17000.17000.170056,500
May 31, 20240.18000.18000.17000.17000.170038,600
May 30, 20240.18000.18000.17000.18000.1800162,000
May 29, 20240.19000.19000.18000.18000.1800119,500
May 28, 20240.19000.19000.18000.19000.1900124,900
May 27, 20240.19000.19000.19000.19000.190021,400
May 24, 20240.19000.19000.19000.19000.190032,800
May 23, 20240.19000.19000.19000.19000.190079,000
May 22, 20240.20000.20000.19000.20000.2000144,500
May 21, 20240.20000.20000.19000.20000.200098,900
May 17, 20240.19000.20000.19000.20000.2000238,100
May 16, 20240.19000.20000.19000.19000.1900137,400
May 15, 20240.18000.20000.18000.19000.1900124,000
May 14, 20240.17000.22000.17000.19000.1900221,400
May 13, 20240.17000.17000.17000.17000.170036,300
May 10, 20240.15000.17000.15000.17000.1700221,900
May 9, 20240.14000.14000.14000.14000.140031,500
May 8, 20240.14000.14000.14000.14000.140010,100
May 7, 20240.15000.15000.14000.14000.140017,500
May 6, 20240.15000.15000.14000.15000.150012,500
May 3, 20240.16000.16000.15000.15000.1500156,000
May 2, 20240.17000.17000.16000.17000.170022,500
May 1, 20240.15000.17000.15000.17000.170075,500
Apr 30, 20240.16000.17000.16000.17000.170047,000
Apr 29, 20240.14000.17000.13000.16000.1600180,900
Apr 26, 20240.14000.14000.14000.14000.1400117,100
Apr 25, 20240.14000.14000.13000.13000.130021,000
Apr 24, 20240.14000.14000.14000.14000.140090,000
Apr 23, 20240.14000.14000.14000.14000.140061,400
Apr 22, 20240.14000.14000.14000.14000.140032,200
Apr 19, 20240.14000.14000.14000.14000.140079,000
Apr 18, 20240.14000.14000.14000.14000.140034,600
Apr 17, 20240.14000.14000.14000.14000.1400187,300
Apr 16, 20240.14000.14000.14000.14000.1400209,100

Related Tickers