NorthIsle Copper and Gold Inc. (TSXV: NCX)

NorthIsle Copper and Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.41	0.44	0.41	0.44	0.44	8.64%	66,489
Dec 19, 2024	0.42	0.42	0.40	0.41	0.41	-2.41%	26,200
Dec 18, 2024	0.43	0.43	0.40	0.42	0.42	-1.19%	16,600
Dec 17, 2024	0.40	0.42	0.40	0.42	0.42	1.20%	23,000
Dec 16, 2024	0.39	0.42	0.39	0.42	0.42	7.79%	150,400
Dec 13, 2024	0.41	0.41	0.38	0.39	0.39	-2.53%	124,200
Dec 12, 2024	0.40	0.41	0.40	0.40	0.40	-3.66%	112,529
Dec 11, 2024	0.41	0.41	0.40	0.41	0.41	-	88,500
Dec 10, 2024	0.42	0.42	0.41	0.41	0.41	-1.20%	90,900
Dec 9, 2024	0.42	0.44	0.42	0.42	0.42	-3.49%	29,721
Dec 6, 2024	0.42	0.44	0.41	0.43	0.43	-	108,700
Dec 5, 2024	0.42	0.43	0.42	0.43	0.43	1.18%	43,500
Dec 4, 2024	0.42	0.45	0.42	0.43	0.43	1.19%	30,800
Dec 3, 2024	0.44	0.44	0.42	0.42	0.42	-6.67%	27,300
Dec 2, 2024	0.43	0.45	0.43	0.45	0.45	2.27%	45,200
Nov 29, 2024	0.42	0.45	0.42	0.44	0.44	4.76%	79,220
Nov 28, 2024	0.43	0.43	0.42	0.42	0.42	-2.33%	4,032
Nov 27, 2024	0.42	0.43	0.42	0.43	0.43	1.18%	21,200
Nov 26, 2024	0.44	0.45	0.42	0.43	0.43	-2.30%	63,744
Nov 25, 2024	0.45	0.45	0.43	0.44	0.44	-1.14%	42,600
Nov 22, 2024	0.45	0.45	0.42	0.44	0.44	1.15%	27,800
Nov 21, 2024	0.43	0.44	0.41	0.44	0.44	-	59,633
Nov 20, 2024	0.44	0.44	0.43	0.44	0.44	-	34,000
Nov 19, 2024	0.42	0.44	0.42	0.44	0.44	2.35%	71,500
Nov 18, 2024	0.43	0.44	0.42	0.43	0.43	-	168,900
Nov 15, 2024	0.43	0.43	0.40	0.43	0.43	1.19%	169,800
Nov 14, 2024	0.44	0.44	0.41	0.42	0.42	1.20%	216,626
Nov 13, 2024	0.45	0.45	0.41	0.42	0.42	-5.68%	236,700
Nov 12, 2024	0.46	0.46	0.44	0.44	0.44	-2.22%	67,204
Nov 11, 2024	0.44	0.46	0.44	0.45	0.45	3.45%	96,300
Nov 8, 2024	0.47	0.47	0.44	0.44	0.44	-7.45%	126,700
Nov 7, 2024	0.44	0.48	0.44	0.47	0.47	6.82%	90,800
Nov 6, 2024	0.47	0.47	0.43	0.44	0.44	-5.38%	40,247
Nov 5, 2024	0.48	0.48	0.45	0.47	0.47	3.33%	166,033
Nov 4, 2024	0.48	0.49	0.45	0.45	0.45	-5.26%	48,206
Nov 1, 2024	0.47	0.48	0.47	0.48	0.48	2.15%	106,904
Oct 31, 2024	0.48	0.48	0.46	0.47	0.47	-4.12%	83,204
Oct 30, 2024	0.49	0.49	0.48	0.49	0.49	-1.02%	74,500
Oct 29, 2024	0.47	0.50	0.47	0.49	0.49	-	163,012
Oct 28, 2024	0.49	0.49	0.46	0.49	0.49	-	116,610
Oct 25, 2024	0.46	0.49	0.44	0.49	0.49	5.38%	182,700
Oct 24, 2024	0.47	0.47	0.45	0.47	0.47	3.33%	94,100
Oct 23, 2024	0.44	0.46	0.44	0.45	0.45	4.65%	77,400
Oct 22, 2024	0.46	0.47	0.42	0.43	0.43	-6.52%	212,921
Oct 21, 2024	0.47	0.47	0.45	0.46	0.46	-2.13%	163,013
Oct 18, 2024	0.46	0.47	0.45	0.47	0.47	3.30%	15,300
Oct 17, 2024	0.47	0.47	0.46	0.46	0.46	-1.09%	15,100
Oct 16, 2024	0.47	0.47	0.46	0.46	0.46	2.22%	31,300
Oct 15, 2024	0.48	0.48	0.43	0.45	0.45	-6.25%	80,214
Oct 11, 2024	0.47	0.49	0.47	0.48	0.48	3.23%	92,900
Oct 10, 2024	0.42	0.48	0.42	0.47	0.47	13.41%	612,100
Oct 9, 2024	0.43	0.43	0.41	0.41	0.41	-4.65%	83,140
Oct 8, 2024	0.43	0.44	0.42	0.43	0.43	2.38%	113,342
Oct 7, 2024	0.46	0.46	0.41	0.42	0.42	-10.64%	510,900
Oct 4, 2024	0.45	0.47	0.45	0.47	0.47	4.44%	20,300
Oct 3, 2024	0.48	0.48	0.43	0.45	0.45	-3.23%	305,439
Oct 2, 2024	0.50	0.50	0.47	0.47	0.47	-5.10%	80,338
Oct 1, 2024	0.49	0.50	0.49	0.49	0.49	-	17,200
Sep 30, 2024	0.49	0.51	0.49	0.49	0.49	1.03%	29,600
Sep 27, 2024	0.51	0.51	0.49	0.49	0.49	-4.90%	87,700
Sep 26, 2024	0.49	0.52	0.49	0.51	0.51	5.15%	255,721
Sep 25, 2024	0.50	0.50	0.48	0.49	0.49	-2.02%	90,147
Sep 24, 2024	0.49	0.51	0.49	0.50	0.50	1.02%	242,000
Sep 23, 2024	0.50	0.51	0.48	0.49	0.49	-1.01%	64,800
Sep 20, 2024	0.49	0.51	0.49	0.50	0.50	-1.00%	49,000
Sep 19, 2024	0.50	0.51	0.49	0.50	0.50	-	144,402
Sep 18, 2024	0.48	0.50	0.48	0.50	0.50	3.09%	43,600
Sep 17, 2024	0.48	0.52	0.48	0.49	0.49	4.30%	145,500
Sep 16, 2024	0.48	0.49	0.47	0.47	0.47	-3.12%	35,506
Sep 13, 2024	0.46	0.48	0.46	0.48	0.48	4.35%	60,132
Sep 12, 2024	0.48	0.49	0.46	0.46	0.46	-2.13%	101,700
Sep 11, 2024	0.47	0.48	0.46	0.47	0.47	1.08%	64,200
Sep 10, 2024	0.46	0.49	0.46	0.47	0.47	1.09%	64,030
Sep 9, 2024	0.51	0.51	0.46	0.46	0.46	-13.21%	369,315
Sep 6, 2024	0.50	0.55	0.50	0.53	0.53	6.00%	374,441
Sep 5, 2024	0.46	0.50	0.46	0.50	0.50	11.11%	241,300
Sep 4, 2024	0.45	0.48	0.44	0.45	0.45	3.45%	188,218
Sep 3, 2024	0.47	0.47	0.43	0.44	0.44	-6.45%	249,700
Aug 30, 2024	0.48	0.49	0.46	0.47	0.47	-6.06%	245,800
Aug 29, 2024	0.47	0.50	0.46	0.50	0.50	5.32%	471,600
Aug 28, 2024	0.47	0.48	0.46	0.47	0.47	-2.08%	100,713
Aug 27, 2024	0.49	0.49	0.47	0.48	0.48	-2.04%	76,814
Aug 26, 2024	0.47	0.49	0.47	0.49	0.49	1.03%	168,000
Aug 23, 2024	0.47	0.49	0.47	0.49	0.49	3.19%	35,600
Aug 22, 2024	0.47	0.49	0.47	0.47	0.47	-4.08%	15,429
Aug 21, 2024	0.48	0.49	0.48	0.49	0.49	-2.00%	21,810
Aug 20, 2024	0.50	0.50	0.49	0.50	0.50	-	263,800
Aug 19, 2024	0.47	0.53	0.47	0.50	0.50	8.70%	375,200
Aug 16, 2024	0.46	0.46	0.44	0.46	0.46	-	75,645
Aug 15, 2024	0.46	0.46	0.44	0.46	0.46	-	159,425
Aug 14, 2024	0.46	0.46	0.43	0.46	0.46	-	44,222
Aug 13, 2024	0.46	0.46	0.46	0.46	0.46	2.22%	28,000
Aug 12, 2024	0.49	0.49	0.45	0.45	0.45	-4.26%	190,300
Aug 9, 2024	0.47	0.47	0.46	0.47	0.47	4.44%	4,900
Aug 8, 2024	0.48	0.48	0.45	0.45	0.45	-4.26%	104,027
Aug 7, 2024	0.47	0.47	0.47	0.47	0.47	-2.08%	32,415
Aug 6, 2024	0.47	0.48	0.45	0.48	0.48	-2.04%	108,918
Aug 2, 2024	0.52	0.52	0.49	0.49	0.49	-7.55%	131,501
Aug 1, 2024	0.53	0.53	0.52	0.53	0.53	-	12,300
Jul 31, 2024	0.54	0.54	0.53	0.53	0.53	-1.85%	16,100

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.