NorthIsle Copper and Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	0.79	0.79	0.73	0.75	0.75	-3.85%	277,308
Mar 27, 2025	0.79	0.81	0.76	0.78	0.78	-	516,200
Mar 26, 2025	0.83	0.85	0.77	0.78	0.78	-3.70%	960,400
Mar 25, 2025	0.85	0.88	0.81	0.81	0.81	-2.41%	486,635
Mar 24, 2025	0.88	0.88	0.79	0.83	0.83	-	845,748
Mar 21, 2025	0.70	0.85	0.70	0.83	0.83	18.57%	934,600
Mar 20, 2025	0.71	0.71	0.69	0.70	0.70	-	121,737
Mar 19, 2025	0.71	0.71	0.68	0.70	0.70	-1.41%	140,500
Mar 18, 2025	0.72	0.72	0.69	0.71	0.71	-	74,600
Mar 17, 2025	0.72	0.72	0.70	0.71	0.71	1.43%	51,600
Mar 14, 2025	0.72	0.74	0.70	0.70	0.70	4.48%	121,100
Mar 13, 2025	0.65	0.69	0.65	0.67	0.67	4.69%	206,500
Mar 12, 2025	0.65	0.65	0.62	0.64	0.64	1.59%	86,700
Mar 11, 2025	0.64	0.65	0.63	0.63	0.63	-1.56%	210,448
Mar 10, 2025	0.68	0.68	0.64	0.64	0.64	-4.48%	285,200
Mar 7, 2025	0.69	0.69	0.67	0.67	0.67	-2.90%	59,036
Mar 6, 2025	0.74	0.74	0.69	0.69	0.69	-6.76%	151,100
Mar 5, 2025	0.67	0.75	0.66	0.74	0.74	10.45%	426,700
Mar 4, 2025	0.65	0.69	0.64	0.67	0.67	3.08%	581,733
Mar 3, 2025	0.59	0.72	0.59	0.65	0.65	10.17%	909,004
Feb 28, 2025	0.59	0.60	0.58	0.59	0.59	-3.28%	107,040
Feb 27, 2025	0.63	0.63	0.58	0.61	0.61	-3.17%	141,600
Feb 26, 2025	0.58	0.63	0.58	0.63	0.63	10.53%	120,900
Feb 25, 2025	0.59	0.59	0.56	0.57	0.57	-2.56%	42,620
Feb 24, 2025	0.60	0.60	0.56	0.59	0.59	-5.65%	94,736
Feb 21, 2025	0.63	0.63	0.60	0.62	0.62	-1.59%	114,800
Feb 20, 2025	0.61	0.64	0.60	0.63	0.63	3.28%	358,734
Feb 19, 2025	0.58	0.62	0.53	0.61	0.61	7.02%	1,104,200
Feb 18, 2025	0.60	0.60	0.54	0.57	0.57	5.56%	219,523
Feb 14, 2025	0.57	0.58	0.54	0.54	0.54	-5.26%	175,627
Feb 13, 2025	0.54	0.57	0.54	0.57	0.57	5.56%	210,918
Feb 12, 2025	0.54	0.54	0.52	0.54	0.54	1.89%	18,000
Feb 11, 2025	0.55	0.55	0.53	0.53	0.53	-	113,346
Feb 10, 2025	0.55	0.57	0.53	0.53	0.53	10.42%	307,814
Feb 7, 2025	0.47	0.50	0.47	0.48	0.48	2.13%	178,600
Feb 6, 2025	0.47	0.49	0.47	0.47	0.47	-	56,700
Feb 5, 2025	0.48	0.48	0.46	0.47	0.47	-2.08%	82,441
Feb 4, 2025	0.46	0.48	0.46	0.48	0.48	1.05%	77,200
Feb 3, 2025	0.48	0.49	0.47	0.48	0.48	1.06%	32,800
Jan 31, 2025	0.48	0.48	0.46	0.47	0.47	-	45,600
Jan 30, 2025	0.46	0.48	0.45	0.47	0.47	3.30%	177,000
Jan 29, 2025	0.44	0.46	0.44	0.46	0.46	3.41%	83,500
Jan 28, 2025	0.41	0.44	0.40	0.44	0.44	10.00%	173,600
Jan 27, 2025	0.41	0.41	0.40	0.40	0.40	-1.23%	7,500
Jan 24, 2025	0.42	0.42	0.40	0.41	0.41	-3.57%	167,413
Jan 23, 2025	0.41	0.43	0.41	0.42	0.42	1.20%	56,900
Jan 22, 2025	0.43	0.44	0.40	0.42	0.42	-1.19%	145,100
Jan 21, 2025	0.45	0.46	0.42	0.42	0.42	-3.45%	120,100
Jan 20, 2025	0.46	0.46	0.44	0.44	0.44	-4.40%	45,800
Jan 17, 2025	0.47	0.47	0.46	0.46	0.46	-3.19%	33,515