NorthIsle Copper and Gold Inc. (NTCPF)
OTCMKTS · Delayed Price · Currency is USD
2.216
+0.066 (3.07%)
At close: Nov 9, 2026
NTCPF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 2.18 | 2.26 | 2.18 | 2.22 | 2.22 | 3.07% | 324,642 |
| Nov 6, 2026 | 2.06 | 2.16 | 2.05 | 2.15 | 2.15 | 1.89% | 219,152 |
| Nov 5, 2026 | 2.19 | 2.24 | 2.05 | 2.11 | 2.11 | -3.21% | 469,495 |
| Nov 4, 2026 | 2.12 | 2.19 | 2.12 | 2.18 | 2.18 | 7.39% | 378,977 |
| Nov 3, 2026 | 2.05 | 2.09 | 2.02 | 2.03 | 2.03 | -0.49% | 230,054 |
| Nov 2, 2026 | 2.11 | 2.16 | 2.03 | 2.04 | 2.04 | -0.49% | 373,408 |
| Oct 30, 2026 | 2.21 | 2.21 | 2.01 | 2.05 | 2.05 | -6.82% | 732,326 |
| Oct 29, 2026 | 2.22 | 2.23 | 2.16 | 2.20 | 2.20 | -0.90% | 177,334 |
| Oct 28, 2026 | 2.23 | 2.25 | 2.15 | 2.22 | 2.22 | -0.45% | 145,722 |
| Oct 27, 2026 | 2.10 | 2.24 | 2.10 | 2.23 | 2.23 | 4.21% | 179,098 |
| Oct 26, 2026 | 2.13 | 2.17 | 2.08 | 2.14 | 2.14 | 1.42% | 277,317 |
| Oct 23, 2026 | 2.18 | 2.21 | 2.09 | 2.11 | 2.11 | -1.40% | 376,510 |
| Oct 22, 2026 | 2.28 | 2.40 | 2.11 | 2.14 | 2.14 | -6.14% | 530,024 |
| Oct 21, 2026 | 2.21 | 2.28 | 2.20 | 2.28 | 2.28 | 2.24% | 276,786 |
| Oct 20, 2026 | 2.24 | 2.30 | 2.22 | 2.23 | 2.23 | -2.62% | 187,254 |
| Oct 19, 2026 | 2.30 | 2.32 | 2.22 | 2.29 | 2.29 | -0.43% | 187,483 |
| Oct 16, 2026 | 2.30 | 2.36 | 2.26 | 2.30 | 2.30 | -0.86% | 203,312 |
| Oct 15, 2026 | 2.26 | 2.32 | 2.20 | 2.32 | 2.32 | 3.27% | 346,743 |
| Oct 14, 2026 | 2.41 | 2.48 | 2.24 | 2.25 | 2.25 | -7.68% | 423,456 |
| Oct 13, 2026 | 2.51 | 2.51 | 2.40 | 2.43 | 2.43 | -3.05% | 349,876 |
| Oct 12, 2026 | 2.60 | 2.60 | 2.49 | 2.51 | 2.51 | -0.40% | 198,356 |
| Oct 9, 2026 | 2.54 | 2.54 | 2.47 | 2.52 | 2.52 | 0.40% | 229,700 |
| Oct 8, 2026 | 2.59 | 2.59 | 2.43 | 2.51 | 2.51 | - | 284,731 |
| Oct 7, 2026 | 2.52 | 2.54 | 2.46 | 2.51 | 2.51 | -3.09% | 439,589 |
| Oct 6, 2026 | 2.62 | 2.62 | 2.48 | 2.59 | 2.59 | 0.78% | 257,140 |
| Oct 5, 2026 | 2.77 | 2.77 | 2.45 | 2.57 | 2.57 | -4.10% | 651,727 |
| Oct 2, 2026 | 2.66 | 2.79 | 2.65 | 2.68 | 2.68 | 0.93% | 349,175 |
| Oct 1, 2026 | 2.67 | 2.73 | 2.60 | 2.66 | 2.66 | -2.02% | 359,628 |
| Sep 30, 2026 | 2.79 | 2.90 | 2.68 | 2.71 | 2.71 | -3.21% | 644,270 |
| Sep 29, 2026 | 2.89 | 3.01 | 2.80 | 2.80 | 2.80 | -3.45% | 300,565 |
| Sep 28, 2026 | 2.94 | 2.97 | 2.81 | 2.90 | 2.90 | -3.01% | 382,527 |
| Sep 25, 2026 | 3.04 | 3.04 | 2.97 | 2.99 | 2.99 | -0.33% | 204,322 |
| 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 |