NorthIsle Copper and Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	0.49	0.51	0.49	0.50	0.50	-0.50%	70,318
Apr 24, 2025	0.53	0.53	0.49	0.50	0.50	-0.79%	98,176
Apr 23, 2025	0.50	0.52	0.49	0.50	0.50	1.53%	58,968
Apr 22, 2025	0.51	0.52	0.49	0.50	0.50	-2.67%	193,837
Apr 21, 2025	0.52	0.52	0.49	0.51	0.51	-	203,147
Apr 17, 2025	0.49	0.51	0.49	0.51	0.51	1.98%	88,403
Apr 16, 2025	0.53	0.53	0.50	0.50	0.50	-1.96%	171,690
Apr 15, 2025	0.51	0.53	0.49	0.51	0.51	-1.88%	285,521
Apr 14, 2025	0.50	0.53	0.49	0.52	0.52	4.46%	68,419
Apr 11, 2025	0.52	0.53	0.50	0.50	0.50	-1.45%	192,556
Apr 10, 2025	0.52	0.53	0.50	0.51	0.51	1.51%	158,909
Apr 9, 2025	0.53	0.53	0.48	0.50	0.50	-6.13%	478,960
Apr 8, 2025	0.51	0.53	0.47	0.53	0.53	5.12%	566,091
Apr 7, 2025	0.49	0.52	0.45	0.50	0.50	0.84%	476,552
Apr 4, 2025	0.50	0.53	0.45	0.50	0.50	-1.96%	338,925
Apr 3, 2025	0.52	0.52	0.48	0.51	0.51	-0.99%	246,378
Apr 2, 2025	0.51	0.53	0.49	0.52	0.52	-2.81%	129,703
Apr 1, 2025	0.50	0.56	0.49	0.53	0.53	3.92%	121,588
Mar 31, 2025	0.52	0.55	0.50	0.51	0.51	-3.77%	246,356
Mar 28, 2025	0.53	0.58	0.51	0.53	0.53	-0.75%	220,870
Mar 27, 2025	0.56	0.62	0.53	0.53	0.53	-3.09%	488,198
Mar 26, 2025	0.59	0.60	0.54	0.55	0.55	-3.74%	243,285
Mar 25, 2025	0.59	0.65	0.57	0.57	0.57	-1.31%	298,075
Mar 24, 2025	0.59	0.65	0.56	0.58	0.58	-	603,247
Mar 21, 2025	0.52	0.64	0.50	0.58	0.58	11.54%	641,613
Mar 20, 2025	0.53	0.53	0.49	0.52	0.52	0.82%	80,534
Mar 19, 2025	0.50	0.54	0.48	0.52	0.52	5.26%	234,158
Mar 18, 2025	0.50	0.50	0.49	0.49	0.49	1.96%	55,671
Mar 17, 2025	0.49	0.49	0.48	0.48	0.48	-1.92%	96,860
Mar 14, 2025	0.50	0.54	0.49	0.49	0.49	2.08%	232,525
Mar 13, 2025	0.46	0.53	0.45	0.48	0.48	6.67%	173,521
Mar 12, 2025	0.46	0.51	0.44	0.45	0.45	1.12%	121,772
Mar 11, 2025	0.48	0.50	0.44	0.45	0.45	-1.11%	167,817
Mar 10, 2025	0.49	0.49	0.45	0.45	0.45	-4.05%	133,389
Mar 7, 2025	0.52	0.52	0.46	0.47	0.47	-2.29%	107,124
Mar 6, 2025	0.51	0.53	0.48	0.48	0.48	-7.69%	147,883
Mar 5, 2025	0.47	0.52	0.46	0.52	0.52	10.64%	393,133
Mar 4, 2025	0.51	0.54	0.45	0.47	0.47	2.17%	479,545
Mar 3, 2025	0.43	0.48	0.43	0.46	0.46	9.52%	771,008
Feb 28, 2025	0.42	0.42	0.40	0.42	0.42	-	115,443
Feb 27, 2025	0.44	0.44	0.41	0.42	0.42	-3.45%	54,971
Feb 26, 2025	0.44	0.44	0.42	0.44	0.44	8.75%	80,380
Feb 25, 2025	0.39	0.44	0.39	0.40	0.40	-	95,456
Feb 24, 2025	0.43	0.44	0.40	0.40	0.40	-5.70%	184,919
Feb 21, 2025	0.45	0.45	0.42	0.42	0.42	-3.59%	78,368
Feb 20, 2025	0.45	0.45	0.42	0.44	0.44	11.39%	257,231
Feb 19, 2025	0.39	0.45	0.37	0.40	0.40	1.80%	410,197
Feb 18, 2025	0.39	0.41	0.39	0.39	0.39	0.52%	61,696
Feb 14, 2025	0.40	0.40	0.38	0.39	0.39	-3.50%	40,090
Feb 13, 2025	0.39	0.40	0.36	0.40	0.40	4.38%	59,440