NorthIsle Copper and Gold Inc. (FRA:0N4)
Germany · Delayed Price · Currency is EUR 1.600
+0.040 (2.56%)
At close: Jun 26, 2026
FRA:0N4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.59% | - |
| Jun 16, 2026 | 1.85 | 1.89 | 1.85 | 1.89 | 1.89 | -1.56% | 5,183 |
| Jun 15, 2026 | 1.81 | 1.92 | 1.81 | 1.92 | 1.92 | 6.67% | 250 |
| Jun 12, 2026 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | 5.88% | 600 |
| Jun 11, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 2.41% | - |
| Jun 10, 2026 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | -2.92% | 375 |
| Jun 9, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -1.72% | 588 |
| Jun 8, 2026 | 1.70 | 1.74 | 1.70 | 1.74 | 1.74 | -3.87% | 3,040 |
| Jun 5, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.09% | - |
| Jun 4, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -2.14% | 300 |
| Jun 3, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.58% | - |
| Jun 2, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Jun 1, 2026 | 1.87 | 1.91 | 1.87 | 1.90 | 1.90 | 3.83% | 1,463 |
| May 29, 2026 | 1.79 | 1.83 | 1.79 | 1.83 | 1.83 | 1.67% | 1,000 |
| May 28, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.56% | 2,094 |
| May 27, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| May 26, 2026 | 1.83 | 1.83 | 1.79 | 1.79 | 1.79 | 2.29% | 1,000 |
| May 25, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.74% | - |
| May 22, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -3.37% | - |
| May 21, 2026 | 1.74 | 1.78 | 1.74 | 1.78 | 1.78 | 2.89% | 300 |
| May 20, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -6.99% | - |
| May 19, 2026 | 1.82 | 1.86 | 1.82 | 1.86 | 1.86 | - | 1,893 |
| May 18, 2026 | 1.82 | 1.86 | 1.82 | 1.86 | 1.86 | 0.54% | 3,700 |
| May 15, 2026 | 1.90 | 1.90 | 1.85 | 1.85 | 1.85 | -3.65% | 1,400 |
| May 14, 2026 | 1.90 | 1.94 | 1.90 | 1.92 | 1.92 | -0.52% | 1,450 |
| May 13, 2026 | 1.91 | 1.93 | 1.91 | 1.93 | 1.93 | -3.02% | 700 |
| May 12, 2026 | 1.91 | 1.99 | 1.91 | 1.99 | 1.99 | 6.42% | 2,260 |
| May 11, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -2.60% | 5,000 |
| May 8, 2026 | 1.86 | 1.92 | 1.86 | 1.92 | 1.92 | 1.59% | 4,141 |
| May 7, 2026 | 1.82 | 1.89 | 1.82 | 1.89 | 1.89 | 5.00% | 41 |
| May 6, 2026 | 1.72 | 1.80 | 1.72 | 1.80 | 1.80 | 0.56% | 2,699 |
| May 5, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -1.10% | 500 |
| May 4, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -3.72% | - |
| Apr 30, 2026 | 1.81 | 1.88 | 1.81 | 1.88 | 1.88 | -2.59% | 137 |
| Apr 29, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -3.50% | - |
| Apr 28, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 4.17% | - |
| Apr 27, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 4.35% | - |
| Apr 24, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -2.13% | - |
| Apr 23, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.53% | - |
| Apr 22, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -6.03% | - |
| Apr 21, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 1.02% | - |
| Apr 20, 2026 | 1.96 | 1.97 | 1.96 | 1.97 | 1.97 | 0.51% | 3,415 |
| Apr 17, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 1.55% | - |