NorthIsle Copper and Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	0.86	0.87	0.85	0.86	0.86	-0.38%	292,009
Jul 14, 2025	0.82	0.87	0.82	0.86	0.86	5.78%	344,691
Jul 11, 2025	0.88	0.88	0.80	0.81	0.81	-1.05%	380,646
Jul 10, 2025	0.83	0.84	0.82	0.82	0.82	-1.44%	157,326
Jul 9, 2025	0.84	0.87	0.81	0.83	0.83	-0.80%	119,150
Jul 8, 2025	0.87	0.87	0.84	0.84	0.84	-3.45%	63,832
Jul 7, 2025	0.85	0.89	0.85	0.87	0.87	2.38%	153,403
Jul 3, 2025	0.84	0.87	0.84	0.85	0.85	-0.18%	196,351
Jul 2, 2025	0.85	0.86	0.80	0.85	0.85	1.85%	144,016
Jul 1, 2025	0.90	0.90	0.82	0.83	0.83	4.59%	64,077
Jun 30, 2025	0.86	0.86	0.80	0.80	0.80	-3.04%	488,411
Jun 27, 2025	0.88	0.88	0.82	0.82	0.82	-6.47%	331,994
Jun 26, 2025	0.86	0.88	0.85	0.88	0.88	4.09%	209,065
Jun 25, 2025	0.86	0.86	0.84	0.85	0.85	-2.43%	139,128
Jun 24, 2025	0.87	0.90	0.82	0.87	0.87	-0.42%	306,037
Jun 23, 2025	0.88	0.91	0.86	0.87	0.87	-0.57%	208,344
Jun 20, 2025	0.87	0.90	0.82	0.88	0.88	-1.10%	682,817
Jun 18, 2025	0.94	0.94	0.87	0.88	0.88	-4.61%	307,241
Jun 17, 2025	0.95	0.98	0.88	0.93	0.93	-3.78%	319,008
Jun 16, 2025	0.99	1.01	0.91	0.96	0.96	3.66%	531,084
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