NorthIsle Copper and Gold Inc. (FRA:0N4)
Germany · Delayed Price · Currency is EUR 1.630
-0.020 (-1.21%)
At close: Mar 27, 2026
FRA:0N4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.21% | - |
| Mar 26, 2026 | 1.72 | 1.72 | 1.65 | 1.65 | 1.65 | -0.60% | 4,925 |
| Mar 25, 2026 | 1.64 | 1.66 | 1.64 | 1.66 | 1.66 | 1.84% | 2,000 |
| Mar 24, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 8.67% | 1,100 |
| Mar 23, 2026 | 1.39 | 1.50 | 1.39 | 1.50 | 1.50 | -4.46% | 13,669 |
| Mar 20, 2026 | 1.61 | 1.61 | 1.57 | 1.57 | 1.57 | -3.68% | 4,102 |
| Mar 19, 2026 | 1.65 | 1.65 | 1.63 | 1.63 | 1.63 | -7.91% | 5,939 |
| Mar 18, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -2.21% | - |
| Mar 17, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -5.24% | 65 |
| Mar 16, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -3.54% | 250 |
| Mar 13, 2026 | 2.02 | 2.02 | 1.98 | 1.98 | 1.98 | -3.88% | 100 |
| Mar 12, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Mar 11, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 5.64% | - |
| Mar 10, 2026 | 1.93 | 1.95 | 1.93 | 1.95 | 1.95 | 1.56% | 100 |
| Mar 9, 2026 | 1.90 | 1.92 | 1.90 | 1.92 | 1.92 | 2.67% | 150 |
| Mar 6, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -5.56% | - |
| Mar 5, 2026 | 1.96 | 1.98 | 1.96 | 1.98 | 1.98 | 1.54% | 3,000 |
| Mar 4, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 1.04% | - |
| Mar 3, 2026 | 1.98 | 1.98 | 1.93 | 1.93 | 1.93 | 1.05% | 1,410 |
| Mar 2, 2026 | 1.93 | 1.94 | 1.91 | 1.91 | 1.91 | 0.53% | 19,500 |
| Feb 27, 2026 | 2.08 | 2.08 | 1.90 | 1.90 | 1.90 | -10.38% | 3,500 |
| Feb 26, 2026 | 2.10 | 2.12 | 2.10 | 2.12 | 2.12 | 3.92% | 4,500 |
| Feb 25, 2026 | 2.02 | 2.04 | 2.02 | 2.04 | 2.04 | 3.55% | 2,000 |
| Feb 24, 2026 | 2.04 | 2.06 | 1.97 | 1.97 | 1.97 | 13.87% | 2,215 |
| Feb 23, 2026 | 1.67 | 1.73 | 1.67 | 1.73 | 1.73 | 4.85% | 5,000 |
| Feb 20, 2026 | 1.63 | 1.65 | 1.63 | 1.65 | 1.65 | -5.17% | 25 |
| Feb 19, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.16% | 1,000 |
| Feb 18, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.18% | - |
| Feb 17, 2026 | 1.74 | 1.74 | 1.70 | 1.70 | 1.70 | -3.41% | 450 |
| Feb 16, 2026 | 1.74 | 1.76 | 1.74 | 1.76 | 1.76 | 1.15% | 1,775 |
| Feb 13, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -3.87% | 1,250 |
| Feb 12, 2026 | 1.84 | 1.84 | 1.81 | 1.81 | 1.81 | -1.09% | 3,300 |
| Feb 11, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -4.19% | - |
| Feb 10, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 1.06% | - |
| Feb 9, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 1.61% | - |
| Feb 6, 2026 | 1.82 | 1.86 | 1.82 | 1.86 | 1.86 | -1.06% | 4,000 |
| Feb 5, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 1.08% | - |
| Feb 4, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -2.62% | 1,000 |
| Feb 3, 2026 | 1.68 | 1.91 | 1.68 | 1.91 | 1.91 | 24.03% | 6,320 |
| Feb 2, 2026 | 1.62 | 1.62 | 1.54 | 1.54 | 1.54 | -6.67% | 7,617 |
| Jan 30, 2026 | 1.70 | 1.70 | 1.65 | 1.65 | 1.65 | -2.94% | 1,150 |
| Jan 29, 2026 | 1.74 | 1.74 | 1.70 | 1.70 | 1.70 | -3.95% | 1,700 |
| Jan 28, 2026 | 1.85 | 1.88 | 1.77 | 1.77 | 1.77 | -0.56% | 3,588 |
| Jan 27, 2026 | 1.79 | 1.83 | 1.77 | 1.78 | 1.78 | -12.75% | 3,440 |
| Jan 26, 2026 | 2.08 | 2.12 | 2.04 | 2.04 | 2.04 | -0.97% | 2,215 |
| Jan 23, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -0.96% | - |
| Jan 22, 2026 | 1.91 | 2.08 | 1.91 | 2.08 | 2.08 | 6.67% | 817 |
| Jan 21, 2026 | 1.91 | 1.98 | 1.91 | 1.95 | 1.95 | 5.98% | 1,313 |
| Jan 20, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -2.13% | 8 |
| Jan 19, 2026 | 1.86 | 1.88 | 1.86 | 1.88 | 1.88 | -1.57% | 1,370 |