NorthIsle Copper and Gold Inc. (NTCPF)
OTCMKTS · Delayed Price · Currency is USD
2.990
-0.010 (-0.33%)
At close: Sep 25, 2026
NTCPF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 3.08 | 3.08 | 2.95 | 3.00 | 3.00 | -3.09% | 467,711 |
| Sep 23, 2026 | 3.24 | 3.24 | 3.02 | 3.10 | 3.10 | -2.13% | 241,992 |
| Sep 22, 2026 | 3.12 | 3.16 | 3.08 | 3.16 | 3.16 | 1.70% | 172,320 |
| Sep 21, 2026 | 3.07 | 3.21 | 3.07 | 3.11 | 3.11 | -1.27% | 118,419 |
| Sep 18, 2026 | 3.23 | 3.23 | 3.04 | 3.15 | 3.15 | -1.56% | 352,510 |
| Sep 17, 2026 | 3.21 | 3.25 | 3.13 | 3.20 | 3.20 | 5.61% | 242,976 |
| Sep 16, 2026 | 3.00 | 3.10 | 3.00 | 3.03 | 3.03 | -0.98% | 114,932 |
| Sep 15, 2026 | 3.16 | 3.17 | 3.02 | 3.06 | 3.06 | -3.16% | 92,705 |
| Sep 14, 2026 | 3.05 | 3.25 | 2.98 | 3.16 | 3.16 | 4.98% | 333,202 |
| Sep 11, 2026 | 3.06 | 3.12 | 3.00 | 3.01 | 3.01 | -1.31% | 321,249 |
| Sep 10, 2026 | 3.18 | 3.18 | 3.01 | 3.05 | 3.05 | -4.69% | 506,694 |
| Sep 9, 2026 | 3.07 | 3.24 | 3.07 | 3.20 | 3.20 | 0.63% | 79,508 |
| Sep 8, 2026 | 3.03 | 3.25 | 3.03 | 3.18 | 3.18 | 2.91% | 258,875 |
| Sep 4, 2026 | 3.25 | 3.25 | 3.08 | 3.09 | 3.09 | -4.33% | 289,724 |
| Sep 3, 2026 | 3.35 | 3.41 | 3.22 | 3.23 | 3.23 | -2.12% | 309,944 |
| Sep 2, 2026 | 3.19 | 3.38 | 3.19 | 3.30 | 3.30 | 4.43% | 398,171 |
| Sep 1, 2026 | 3.34 | 3.41 | 3.15 | 3.16 | 3.16 | -5.11% | 692,603 |
| Aug 31, 2026 | 3.10 | 3.35 | 3.07 | 3.33 | 3.33 | 8.47% | 537,871 |
| Aug 28, 2026 | 3.12 | 3.14 | 3.03 | 3.07 | 3.07 | -0.97% | 390,218 |
| Aug 27, 2026 | 3.12 | 3.12 | 3.06 | 3.10 | 3.10 | - | 221,875 |
| Aug 26, 2026 | 3.26 | 3.26 | 3.10 | 3.10 | 3.10 | -3.43% | 264,679 |
| Aug 25, 2026 | 3.06 | 3.27 | 3.06 | 3.21 | 3.21 | 3.55% | 530,617 |
| Aug 24, 2026 | 2.91 | 3.12 | 2.88 | 3.10 | 3.10 | 6.90% | 794,166 |
| Aug 21, 2026 | 2.80 | 2.91 | 2.77 | 2.90 | 2.90 | 5.76% | 391,895 |
| Aug 20, 2026 | 2.76 | 2.76 | 2.69 | 2.74 | 2.74 | -0.65% | 272,847 |
| Aug 19, 2026 | 2.63 | 2.84 | 2.63 | 2.76 | 2.76 | 3.37% | 291,173 |
| Aug 18, 2026 | 2.70 | 2.81 | 2.62 | 2.67 | 2.67 | -4.71% | 523,392 |
| Aug 17, 2026 | 2.99 | 2.99 | 2.76 | 2.80 | 2.80 | 1.43% | 184,662 |
| Aug 14, 2026 | 2.71 | 2.83 | 2.71 | 2.76 | 2.76 | 0.45% | 419,092 |
| Aug 13, 2026 | 2.72 | 2.83 | 2.69 | 2.75 | 2.75 | 1.48% | 172,739 |
| Aug 12, 2026 | 2.72 | 2.82 | 2.69 | 2.71 | 2.71 | -0.97% | 159,255 |
| Aug 11, 2026 | 2.85 | 2.85 | 2.73 | 2.74 | 2.74 | -1.56% | 185,227 |
| Aug 10, 2026 | 2.89 | 2.94 | 2.76 | 2.78 | 2.78 | -2.49% | 662,274 |
| Aug 7, 2026 | 2.87 | 2.93 | 2.79 | 2.85 | 2.85 | 3.30% | 1,085,261 |
| Aug 6, 2026 | 2.89 | 2.91 | 2.72 | 2.76 | 2.76 | -0.72% | 724,366 |
| Aug 5, 2026 | 2.59 | 2.85 | 2.59 | 2.78 | 2.78 | 5.30% | 729,996 |
| Aug 4, 2026 | 2.41 | 2.67 | 2.37 | 2.64 | 2.64 | 9.32% | 608,517 |
| Aug 3, 2026 | 2.37 | 2.42 | 2.36 | 2.42 | 2.42 | 3.21% | 238,130 |
| Jul 31, 2026 | 2.39 | 2.39 | 2.23 | 2.34 | 2.34 | -0.85% | 437,203 |
| Jul 30, 2026 | 2.25 | 2.36 | 2.25 | 2.36 | 2.36 | 4.38% | 301,615 |
| Jul 29, 2026 | 2.26 | 2.31 | 2.18 | 2.26 | 2.26 | 0.60% | 437,563 |
| Jul 28, 2026 | 2.32 | 2.32 | 2.20 | 2.25 | 2.25 | -2.28% | 510,027 |
| Jul 27, 2026 | 2.30 | 2.39 | 2.20 | 2.30 | 2.30 | 5.02% | 1,441,857 |
| Jul 24, 2026 | 2.05 | 2.20 | 2.01 | 2.19 | 2.19 | 6.31% | 768,718 |
| Jul 23, 2026 | 2.10 | 2.18 | 2.03 | 2.06 | 2.06 | -5.07% | 128,891 |
| Jul 22, 2026 | 2.13 | 2.26 | 2.10 | 2.17 | 2.17 | 2.60% | 173,511 |
| Jul 21, 2026 | 2.04 | 2.13 | 2.04 | 2.12 | 2.12 | 3.68% | 135,213 |
| Jul 20, 2026 | 2.13 | 2.15 | 2.03 | 2.04 | 2.04 | -4.23% | 249,635 |
| Jul 17, 2026 | 2.06 | 2.16 | 2.01 | 2.13 | 2.13 | 3.90% | 401,624 |
| Jul 16, 2026 | 2.24 | 2.24 | 2.01 | 2.05 | 2.05 | -7.24% | 513,639 |