NorthIsle Copper and Gold Inc. (FRA:0N4)
Germany · Delayed Price · Currency is EUR 1.670
+0.020 (1.21%)
Last updated: Feb 23, 2026, 8:06 AM CET
NorthIsle Copper and Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 1.99 | 2.04 | 1.86 | 1.91 | 1.91 | -1.04% | 17,818 |
| Jan 15, 2026 | 1.95 | 1.97 | 1.93 | 1.93 | 1.93 | 3.76% | 1,904 |
| Jan 14, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -4.12% | 560 |
| Jan 13, 2026 | 1.95 | 1.97 | 1.94 | 1.94 | 1.94 | 2.11% | 1,208 |
| Jan 12, 2026 | 1.91 | 1.91 | 1.90 | 1.90 | 1.90 | -0.52% | 1,500 |
| Jan 9, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -0.52% | - |
| Jan 8, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -2.04% | 300 |
| Jan 7, 2026 | 1.94 | 1.96 | 1.90 | 1.96 | 1.96 | 6.52% | 7,456 |
| Jan 6, 2026 | 1.82 | 1.84 | 1.82 | 1.84 | 1.84 | -2.65% | 2,200 |
| Jan 5, 2026 | 1.62 | 1.93 | 1.62 | 1.89 | 1.89 | 13.86% | 1,235 |
| Jan 2, 2026 | 1.62 | 1.66 | 1.62 | 1.66 | 1.66 | 7.10% | 1,215 |
| Dec 30, 2025 | 1.55 | 1.57 | 1.55 | 1.55 | 1.55 | -1.90% | 3,134 |
| Dec 29, 2025 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | -0.63% | 3,750 |
| Dec 23, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 84 |
| Dec 22, 2025 | 1.60 | 1.61 | 1.59 | 1.59 | 1.59 | -6.47% | 1,590 |
| Dec 19, 2025 | 1.62 | 1.72 | 1.58 | 1.70 | 1.70 | 1.19% | 11,603 |
| Dec 18, 2025 | 1.56 | 1.68 | 1.56 | 1.68 | 1.68 | 12.00% | 785 |
| Dec 17, 2025 | 1.47 | 1.50 | 1.47 | 1.50 | 1.50 | 5.63% | 7,613 |
| Dec 16, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -3.40% | - |
| Dec 15, 2025 | 1.46 | 1.48 | 1.46 | 1.47 | 1.47 | 2.80% | 155 |
| Dec 12, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 2.88% | - |
| Dec 11, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 1.46% | - |
| Dec 10, 2025 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 2.24% | 15,982 |
| Dec 9, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -2.90% | - |
| Dec 8, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 13.11% | 3,375 |