NorthIsle Copper and Gold Inc. (NTCPF)
OTCMKTS · Delayed Price · Currency is USD
2.340
-0.020 (-0.85%)
At close: Jul 31, 2026
NTCPF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 2.29 | 2.29 | 2.18 | 2.21 | 2.21 | -2.64% | 371,168 |
| Jul 14, 2026 | 2.28 | 2.29 | 2.21 | 2.27 | 2.27 | 3.42% | 260,017 |
| Jul 13, 2026 | 2.23 | 2.23 | 2.14 | 2.20 | 2.20 | 0.69% | 265,570 |
| Jul 10, 2026 | 2.27 | 2.27 | 2.16 | 2.18 | 2.18 | -2.68% | 433,629 |
| Jul 9, 2026 | 2.23 | 2.26 | 2.20 | 2.24 | 2.24 | 0.90% | 516,937 |
| Jul 8, 2026 | 2.22 | 2.25 | 2.15 | 2.22 | 2.22 | -1.05% | 341,024 |
| Jul 7, 2026 | 2.40 | 2.44 | 2.19 | 2.24 | 2.24 | -5.34% | 530,247 |
| Jul 6, 2026 | 2.26 | 2.37 | 2.20 | 2.37 | 2.37 | 8.72% | 533,307 |
| Jul 2, 2026 | 2.06 | 2.19 | 2.02 | 2.18 | 2.18 | 4.56% | 294,414 |
| Jul 1, 2026 | 2.05 | 2.10 | 2.00 | 2.09 | 2.09 | 5.04% | 588,339 |
| Jun 30, 2026 | 1.99 | 2.01 | 1.92 | 1.99 | 1.99 | 2.85% | 732,700 |
| Jun 29, 2026 | 1.88 | 1.94 | 1.87 | 1.93 | 1.93 | 3.21% | 350,346 |
| Jun 26, 2026 | 1.89 | 1.94 | 1.85 | 1.87 | 1.87 | 1.08% | 157,502 |
| Jun 25, 2026 | 1.91 | 1.91 | 1.80 | 1.85 | 1.85 | 3.93% | 288,440 |
| Jun 24, 2026 | 1.88 | 1.93 | 1.76 | 1.78 | 1.78 | -6.02% | 853,246 |
| Jun 23, 2026 | 1.94 | 1.98 | 1.87 | 1.89 | 1.89 | -3.91% | 464,366 |
| Jun 22, 2026 | 2.00 | 2.05 | 1.93 | 1.97 | 1.97 | -2.43% | 326,840 |
| Jun 18, 2026 | 2.12 | 2.12 | 2.00 | 2.02 | 2.02 | -2.42% | 303,917 |
| Jun 17, 2026 | 2.19 | 2.19 | 2.07 | 2.07 | 2.07 | -3.72% | 503,083 |
| Jun 16, 2026 | 2.18 | 2.18 | 2.12 | 2.15 | 2.15 | -1.08% | 135,438 |
| Jun 15, 2026 | 2.12 | 2.30 | 2.12 | 2.17 | 2.17 | 2.05% | 418,415 |
| Jun 12, 2026 | 2.34 | 2.34 | 2.05 | 2.13 | 2.13 | 3.90% | 134,697 |
| Jun 11, 2026 | 1.96 | 2.10 | 1.96 | 2.05 | 2.05 | 2.50% | 312,059 |
| Jun 10, 2026 | 2.04 | 2.16 | 1.99 | 2.00 | 2.00 | 3.09% | 1,296,628 |
| Jun 9, 2026 | 2.01 | 2.02 | 1.90 | 1.94 | 1.94 | -1.52% | 580,832 |
| Jun 8, 2026 | 1.97 | 2.04 | 1.97 | 1.97 | 1.97 | - | 553,724 |
| Jun 5, 2026 | 2.20 | 2.20 | 1.95 | 1.97 | 1.97 | -7.08% | 710,845 |
| Jun 4, 2026 | 2.14 | 2.19 | 2.11 | 2.12 | 2.12 | -0.93% | 242,523 |
| Jun 3, 2026 | 2.29 | 2.29 | 2.12 | 2.14 | 2.14 | -2.28% | 88,264 |
| Jun 2, 2026 | 2.34 | 2.34 | 2.18 | 2.19 | 2.19 | -2.23% | 113,661 |
| Jun 1, 2026 | 2.34 | 2.34 | 2.17 | 2.24 | 2.24 | 2.28% | 216,892 |
| May 29, 2026 | 2.12 | 2.22 | 2.12 | 2.19 | 2.19 | 3.30% | 155,021 |
| May 28, 2026 | 2.16 | 2.16 | 2.09 | 2.12 | 2.12 | 0.43% | 318,917 |
| May 27, 2026 | 2.10 | 2.15 | 2.08 | 2.11 | 2.11 | 0.29% | 271,073 |
| May 26, 2026 | 2.06 | 2.15 | 2.06 | 2.11 | 2.11 | 3.19% | 123,001 |
| May 22, 2026 | 2.07 | 2.07 | 2.00 | 2.04 | 2.04 | 1.27% | 113,459 |
| May 21, 2026 | 2.01 | 2.06 | 2.01 | 2.02 | 2.01 | -1.10% | 121,360 |
| May 20, 2026 | 2.05 | 2.09 | 2.03 | 2.04 | 2.04 | 0.84% | 178,490 |