NorthIsle Copper and Gold Inc. (FRA:0N4)
Germany · Delayed Price · Currency is EUR 1.220
+0.010 (0.83%)
At close: Nov 28, 2025
NorthIsle Copper and Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Nov 28, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | - |
| Nov 27, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Nov 26, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -3.20% | - |
| Nov 25, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.63% | - |
| Nov 24, 2025 | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | 4.24% | 20,000 |
| Nov 21, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | -2.48% | 1,500 |
| Nov 20, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 1.68% | - |
| Nov 19, 2025 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 15.53% | 2,475 |
| Nov 18, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.90% | - |
| Nov 17, 2025 | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | 5.00% | 2,500 |
| Nov 14, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -4.76% | 200 |
| Nov 13, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | - |
| Nov 12, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.93% | - |
| Nov 11, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.94% | - |
| Nov 10, 2025 | 1.05 | 1.08 | 1.05 | 1.06 | 1.06 | 2.91% | 6,072 |
| Nov 7, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.98% | - |
| Nov 6, 2025 | 1.11 | 1.11 | 1.02 | 1.02 | 1.02 | -4.67% | 4,050 |
| Nov 5, 2025 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | -4.46% | 200 |
| Nov 4, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -5.08% | - |
| Nov 3, 2025 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 3.51% | 1,040 |
| Oct 31, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | 9.62% | 250 |
| Oct 30, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.89% | - |
| Oct 29, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.95% | - |
| Oct 28, 2025 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | 5.00% | 22,000 |
| Oct 27, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | 2.56% | 2,500 |
| Oct 24, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 16.07% | - |
| Oct 23, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -1.75% | - |
| Oct 22, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -3.39% | - |
| Oct 21, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 1.72% | - |
| Oct 20, 2025 | 0.80 | 0.87 | 0.80 | 0.87 | 0.87 | 4.19% | 17,000 |
| Oct 17, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -2.91% | - |
| Oct 16, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -3.91% | 2,326 |
| Oct 15, 2025 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | - | 10,000 |
| Oct 14, 2025 | 0.89 | 0.91 | 0.89 | 0.90 | 0.90 | 0.56% | 6,141 |
| Oct 13, 2025 | 0.87 | 0.89 | 0.87 | 0.89 | 0.89 | 2.30% | 4,200 |
| Oct 10, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -6.45% | - |
| Oct 9, 2025 | 0.93 | 0.94 | 0.93 | 0.93 | 0.93 | 9.41% | 1,601 |
| Oct 8, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -2.30% | - |
| Oct 7, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -3.87% | 1,000 |
| Oct 6, 2025 | 0.88 | 0.91 | 0.88 | 0.91 | 0.91 | 4.62% | 600 |
| Oct 3, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -1.14% | - |
| Oct 2, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 900 |
| Oct 1, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -6.42% | - |
| Sep 30, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -3.11% | 4,853 |
| Sep 29, 2025 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 9.04% | 4,900 |
| Sep 26, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Sep 25, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Sep 24, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -2.75% | 201 |
| Sep 23, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -2.67% | - |