NorthIsle Copper and Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	0.88	0.96	0.86	0.93	0.93	9.41%	390,335
Jun 12, 2025	0.86	0.88	0.82	0.85	0.85	0.59%	596,757
Jun 11, 2025	0.94	0.94	0.82	0.85	0.85	-9.37%	431,307
Jun 10, 2025	0.93	0.99	0.85	0.93	0.93	0.26%	411,989
Jun 9, 2025	0.96	0.96	0.87	0.93	0.93	6.90%	1,008,578
Jun 6, 2025	0.79	0.90	0.78	0.87	0.87	10.13%	913,923
Jun 5, 2025	0.72	0.81	0.71	0.79	0.79	14.49%	716,195
Jun 4, 2025	0.70	0.75	0.69	0.69	0.69	-1.91%	216,792
Jun 3, 2025	0.70	0.71	0.67	0.70	0.70	3.45%	134,955
Jun 2, 2025	0.68	0.72	0.67	0.68	0.68	1.49%	310,843
May 30, 2025	0.68	0.69	0.65	0.67	0.67	-0.09%	399,210
May 29, 2025	0.77	0.77	0.64	0.67	0.67	0.71%	297,487
May 28, 2025	0.67	0.68	0.65	0.67	0.67	3.32%	231,182
May 27, 2025	0.65	0.66	0.60	0.64	0.64	7.78%	381,032
May 23, 2025	0.59	0.60	0.55	0.60	0.60	5.67%	337,534
May 22, 2025	0.50	0.62	0.50	0.57	0.57	10.54%	493,513
May 21, 2025	0.51	0.53	0.50	0.51	0.51	1.17%	174,864
May 20, 2025	0.49	0.51	0.49	0.51	0.51	-1.08%	257,954
May 19, 2025	0.50	0.51	0.49	0.51	0.51	5.26%	29,033
May 16, 2025	0.50	0.51	0.49	0.49	0.49	-1.83%	215,362
May 15, 2025	0.50	0.50	0.50	0.50	0.50	1.02%	38,222
May 14, 2025	0.50	0.51	0.49	0.49	0.49	-2.06%	57,791
May 13, 2025	0.50	0.51	0.50	0.50	0.50	-0.18%	144,604
May 12, 2025	0.50	0.52	0.49	0.50	0.50	-1.24%	108,500
May 9, 2025	0.51	0.52	0.50	0.51	0.51	-0.10%	62,269
May 8, 2025	0.54	0.54	0.51	0.51	0.51	1.60%	157,218
May 7, 2025	0.52	0.53	0.50	0.50	0.50	-3.85%	36,541
May 6, 2025	0.52	0.54	0.50	0.52	0.52	0.97%	239,703
May 5, 2025	0.51	0.53	0.51	0.52	0.52	-0.14%	141,207
May 2, 2025	0.55	0.55	0.50	0.52	0.52	1.12%	233,318
May 1, 2025	0.55	0.55	0.50	0.51	0.51	-5.56%	340,734
Apr 30, 2025	0.55	0.55	0.53	0.54	0.54	-0.92%	203,148
Apr 29, 2025	0.54	0.56	0.53	0.55	0.55	1.40%	416,469
Apr 28, 2025	0.50	0.55	0.50	0.54	0.54	8.04%	694,961
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