NorthIsle Copper and Gold Inc. (TSXV:NCX)
Canada · Delayed Price · Currency is CAD 1.450
+0.010 (0.69%)
Oct 1, 2025, 3:59 PM EDT
NorthIsle Copper and Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 1.49 | 1.50 | 1.45 | 1.45 | 1.45 | 0.69% | 337,712 |
| Sep 30, 2025 | 1.58 | 1.58 | 1.42 | 1.44 | 1.44 | -6.49% | 378,904 |
| Sep 29, 2025 | 1.59 | 1.61 | 1.53 | 1.54 | 1.54 | -1.28% | 308,600 |
| Sep 26, 2025 | 1.49 | 1.58 | 1.46 | 1.56 | 1.56 | 7.59% | 417,700 |
| Sep 25, 2025 | 1.46 | 1.47 | 1.39 | 1.45 | 1.45 | -0.68% | 436,200 |
| Sep 24, 2025 | 1.49 | 1.52 | 1.44 | 1.46 | 1.46 | - | 308,500 |
| Sep 23, 2025 | 1.58 | 1.58 | 1.45 | 1.46 | 1.46 | -2.67% | 301,400 |
| Sep 22, 2025 | 1.59 | 1.59 | 1.48 | 1.50 | 1.50 | -1.96% | 630,600 |
| Sep 19, 2025 | 1.45 | 1.55 | 1.44 | 1.53 | 1.53 | 5.52% | 461,421 |
| Sep 18, 2025 | 1.48 | 1.48 | 1.42 | 1.45 | 1.45 | -2.03% | 293,531 |
| Sep 17, 2025 | 1.49 | 1.50 | 1.46 | 1.48 | 1.48 | 0.68% | 382,247 |
| Sep 16, 2025 | 1.57 | 1.58 | 1.46 | 1.47 | 1.47 | -3.92% | 336,700 |
| Sep 15, 2025 | 1.63 | 1.63 | 1.52 | 1.53 | 1.53 | -4.38% | 504,300 |
| Sep 12, 2025 | 1.67 | 1.67 | 1.58 | 1.60 | 1.60 | - | 508,625 |
| Sep 11, 2025 | 1.62 | 1.62 | 1.57 | 1.60 | 1.60 | -2.44% | 193,628 |
| Sep 10, 2025 | 1.65 | 1.68 | 1.57 | 1.64 | 1.64 | - | 603,200 |
| Sep 9, 2025 | 1.62 | 1.73 | 1.58 | 1.64 | 1.64 | 5.13% | 1,211,910 |
| Sep 8, 2025 | 1.40 | 1.62 | 1.40 | 1.56 | 1.56 | 15.56% | 1,327,200 |
| Sep 5, 2025 | 1.33 | 1.37 | 1.33 | 1.35 | 1.35 | 3.85% | 336,400 |
| Sep 4, 2025 | 1.36 | 1.36 | 1.27 | 1.30 | 1.30 | -1.52% | 186,412 |
| Sep 3, 2025 | 1.36 | 1.36 | 1.31 | 1.32 | 1.32 | -0.75% | 351,610 |
| Sep 2, 2025 | 1.30 | 1.33 | 1.28 | 1.33 | 1.33 | 5.56% | 295,739 |
| Aug 29, 2025 | 1.23 | 1.30 | 1.20 | 1.26 | 1.26 | 5.00% | 738,219 |
| Aug 28, 2025 | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | - | 189,508 |
| Aug 27, 2025 | 1.19 | 1.22 | 1.16 | 1.20 | 1.20 | 2.56% | 396,300 |
| Aug 26, 2025 | 1.16 | 1.18 | 1.15 | 1.17 | 1.17 | 1.74% | 108,547 |
| Aug 25, 2025 | 1.16 | 1.18 | 1.15 | 1.15 | 1.15 | -1.71% | 127,838 |
| Aug 22, 2025 | 1.13 | 1.19 | 1.13 | 1.17 | 1.17 | 2.63% | 327,125 |
| Aug 21, 2025 | 1.14 | 1.15 | 1.12 | 1.14 | 1.14 | 0.88% | 138,700 |
| Aug 20, 2025 | 1.13 | 1.15 | 1.12 | 1.13 | 1.13 | - | 204,100 |
| Aug 19, 2025 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | -1.74% | 178,900 |
| Aug 18, 2025 | 1.20 | 1.20 | 1.14 | 1.15 | 1.15 | -1.71% | 300,624 |
| Aug 15, 2025 | 1.17 | 1.19 | 1.15 | 1.17 | 1.17 | - | 193,430 |
| Aug 14, 2025 | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | - | 113,700 |
| Aug 13, 2025 | 1.24 | 1.24 | 1.17 | 1.17 | 1.17 | -0.85% | 158,500 |
| Aug 12, 2025 | 1.26 | 1.26 | 1.18 | 1.18 | 1.18 | -1.67% | 304,700 |
| Aug 11, 2025 | 1.21 | 1.23 | 1.18 | 1.20 | 1.20 | - | 366,534 |
| Aug 8, 2025 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | -4.00% | 503,302 |
| Aug 7, 2025 | 1.30 | 1.30 | 1.23 | 1.25 | 1.25 | -0.79% | 292,000 |
| Aug 6, 2025 | 1.37 | 1.37 | 1.23 | 1.26 | 1.26 | -5.97% | 526,800 |
| Aug 5, 2025 | 1.31 | 1.40 | 1.31 | 1.34 | 1.34 | 5.51% | 772,400 |
| Aug 1, 2025 | 1.24 | 1.29 | 1.22 | 1.27 | 1.27 | 3.25% | 336,028 |
| Jul 31, 2025 | 1.26 | 1.27 | 1.22 | 1.23 | 1.23 | -2.38% | 523,600 |
| Jul 30, 2025 | 1.32 | 1.35 | 1.25 | 1.26 | 1.26 | -5.97% | 583,200 |
| Jul 29, 2025 | 1.40 | 1.42 | 1.32 | 1.34 | 1.34 | -2.19% | 515,849 |
| Jul 28, 2025 | 1.35 | 1.44 | 1.35 | 1.37 | 1.37 | 2.24% | 706,000 |
| Jul 25, 2025 | 1.34 | 1.36 | 1.29 | 1.34 | 1.34 | 0.75% | 534,236 |
| Jul 24, 2025 | 1.29 | 1.35 | 1.24 | 1.33 | 1.33 | 5.56% | 462,634 |
| Jul 23, 2025 | 1.19 | 1.32 | 1.18 | 1.26 | 1.26 | 8.62% | 1,229,109 |
| Jul 22, 2025 | 1.17 | 1.18 | 1.13 | 1.16 | 1.16 | 0.87% | 807,006 |