NorthIsle Copper and Gold Inc. (FRA:0N4)
Germany · Delayed Price · Currency is EUR 2.680
-0.060 (-2.19%)
Last updated: Aug 26, 2026, 8:03 PM CET
FRA:0N4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 2.74 | 2.78 | 2.68 | 2.68 | 2.68 | -2.19% | 475 |
| Aug 25, 2026 | 2.64 | 2.74 | 2.64 | 2.74 | 2.74 | 9.60% | 1,000 |
| Aug 24, 2026 | 2.46 | 2.50 | 2.46 | 2.50 | 2.50 | 5.93% | 1,000 |
| Aug 21, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | - |
| Aug 20, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -1.67% | - |
| Aug 19, 2026 | 2.30 | 2.40 | 2.30 | 2.40 | 2.40 | 3.45% | 300 |
| Aug 18, 2026 | 2.42 | 2.42 | 2.32 | 2.32 | 2.32 | -2.52% | 180 |
| Aug 17, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |
| Aug 14, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -0.83% | - |
| Aug 13, 2026 | 2.36 | 2.40 | 2.36 | 2.40 | 2.40 | 1.69% | 488 |
| Aug 12, 2026 | 2.34 | 2.36 | 2.34 | 2.36 | 2.36 | -7.81% | 1,400 |
| Aug 11, 2026 | 2.42 | 2.56 | 2.42 | 2.56 | 2.56 | 4.07% | 500 |
| Aug 10, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -0.81% | - |
| Aug 7, 2026 | 2.38 | 2.48 | 2.38 | 2.48 | 2.48 | 4.20% | 200 |
| Aug 6, 2026 | 2.38 | 2.46 | 2.38 | 2.38 | 2.38 | - | 3,612 |
| Aug 5, 2026 | 2.26 | 2.40 | 2.22 | 2.38 | 2.38 | 16.67% | 2,899 |
| Aug 4, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.99% | - |
| Aug 3, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.00% | - |
| Jul 31, 2026 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | 0.50% | 628 |
| Jul 30, 2026 | 1.96 | 1.99 | 1.96 | 1.99 | 1.99 | 2.58% | 1,000 |
| Jul 29, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -2.51% | - |
| Jul 28, 2026 | 2.02 | 2.02 | 1.99 | 1.99 | 1.99 | -2.45% | 505 |
| Jul 27, 2026 | 1.89 | 2.06 | 1.89 | 2.04 | 2.04 | 11.48% | 4,650 |
| Jul 24, 2026 | 1.76 | 1.83 | 1.76 | 1.83 | 1.83 | -3.17% | 520 |
| Jul 23, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 2.72% | 300 |
| Jul 22, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 3.37% | - |
| Jul 21, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -4.81% | - |
| Jul 20, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 3.31% | - |
| Jul 17, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.56% | - |
| Jul 16, 2026 | 1.92 | 1.92 | 1.80 | 1.80 | 1.80 | -9.09% | 250 |
| Jul 15, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 5.88% | 600 |
| Jul 14, 2026 | 1.92 | 1.97 | 1.87 | 1.87 | 1.87 | -1.58% | 2,140 |
| Jul 13, 2026 | 1.91 | 1.91 | 1.90 | 1.90 | 1.90 | -4.52% | 1,053 |
| Jul 10, 2026 | 1.95 | 1.99 | 1.95 | 1.99 | 1.99 | -0.50% | 2,000 |
| Jul 9, 2026 | 1.94 | 2.00 | 1.94 | 2.00 | 2.00 | 2.04% | 600 |
| Jul 8, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -1.51% | 150 |
| Jul 7, 2026 | 2.08 | 2.08 | 1.98 | 1.99 | 1.99 | -0.50% | 4,340 |
| Jul 6, 2026 | 1.98 | 2.00 | 1.98 | 2.00 | 2.00 | 4.71% | 2,352 |
| Jul 3, 2026 | 1.90 | 1.93 | 1.90 | 1.91 | 1.91 | 5.52% | 5,750 |
| Jul 2, 2026 | 1.77 | 1.81 | 1.77 | 1.81 | 1.81 | 4.02% | 600 |
| Jul 1, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 2.35% | - |
| Jun 30, 2026 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | 2.41% | 65 |
| Jun 29, 2026 | 1.61 | 1.66 | 1.61 | 1.66 | 1.66 | 3.75% | 2,000 |
| Jun 26, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 2.56% | - |
| Jun 25, 2026 | 1.60 | 1.60 | 1.56 | 1.56 | 1.56 | -3.70% | 1,662 |
| Jun 24, 2026 | 1.70 | 1.70 | 1.62 | 1.62 | 1.62 | -5.81% | 4,450 |
| Jun 23, 2026 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | 1.78% | 1,060 |
| Jun 22, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -3.98% | - |
| Jun 19, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.12% | - |
| Jun 18, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -4.30% | - |