NorthIsle Copper and Gold Inc. (TSXV:NCX)
Canada · Delayed Price · Currency is CAD 1.750
+0.040 (2.34%)
Nov 10, 2025, 3:59 PM EST
NorthIsle Copper and Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 1.78 | 1.81 | 1.74 | 1.75 | 1.75 | 2.34% | 568,411 |
| Nov 7, 2025 | 1.68 | 1.74 | 1.64 | 1.71 | 1.71 | 1.79% | 328,400 |
| Nov 6, 2025 | 1.80 | 1.80 | 1.68 | 1.68 | 1.68 | -7.18% | 314,800 |
| Nov 5, 2025 | 1.68 | 1.81 | 1.68 | 1.81 | 1.81 | 5.85% | 331,800 |
| Nov 4, 2025 | 1.77 | 1.80 | 1.70 | 1.71 | 1.71 | -6.56% | 427,500 |
| Nov 3, 2025 | 1.91 | 1.93 | 1.80 | 1.83 | 1.83 | -2.66% | 414,744 |
| Oct 31, 2025 | 1.89 | 1.89 | 1.82 | 1.88 | 1.88 | 0.53% | 487,737 |
| Oct 30, 2025 | 1.75 | 1.89 | 1.71 | 1.87 | 1.87 | 10.00% | 597,300 |
| Oct 29, 2025 | 1.75 | 1.77 | 1.70 | 1.70 | 1.70 | -0.58% | 397,300 |
| Oct 28, 2025 | 1.61 | 1.78 | 1.60 | 1.71 | 1.71 | 4.91% | 740,500 |
| Oct 27, 2025 | 1.70 | 1.72 | 1.55 | 1.63 | 1.63 | -2.98% | 723,738 |
| Oct 24, 2025 | 1.60 | 1.78 | 1.56 | 1.68 | 1.68 | 5.00% | 956,300 |
| Oct 23, 2025 | 1.43 | 1.60 | 1.42 | 1.60 | 1.60 | 15.94% | 755,100 |
| Oct 22, 2025 | 1.40 | 1.41 | 1.32 | 1.38 | 1.38 | -1.43% | 424,000 |
| Oct 21, 2025 | 1.46 | 1.47 | 1.35 | 1.40 | 1.40 | -4.11% | 451,526 |
| Oct 20, 2025 | 1.37 | 1.48 | 1.36 | 1.46 | 1.46 | 10.61% | 646,919 |
| Oct 17, 2025 | 1.39 | 1.39 | 1.30 | 1.32 | 1.32 | -5.04% | 586,600 |
| Oct 16, 2025 | 1.48 | 1.48 | 1.38 | 1.39 | 1.39 | -1.42% | 251,400 |
| Oct 15, 2025 | 1.44 | 1.45 | 1.41 | 1.41 | 1.41 | -2.08% | 287,800 |
| Oct 14, 2025 | 1.47 | 1.47 | 1.41 | 1.44 | 1.44 | 0.70% | 270,300 |
| Oct 10, 2025 | 1.42 | 1.44 | 1.40 | 1.43 | 1.43 | - | 302,600 |
| Oct 9, 2025 | 1.55 | 1.55 | 1.40 | 1.43 | 1.43 | -5.30% | 407,501 |
| Oct 8, 2025 | 1.40 | 1.52 | 1.40 | 1.51 | 1.51 | 8.63% | 604,349 |
| Oct 7, 2025 | 1.44 | 1.45 | 1.39 | 1.39 | 1.39 | -2.80% | 405,300 |
| Oct 6, 2025 | 1.51 | 1.51 | 1.43 | 1.43 | 1.43 | -0.69% | 327,108 |
| Oct 3, 2025 | 1.45 | 1.46 | 1.42 | 1.44 | 1.44 | 0.70% | 298,500 |
| Oct 2, 2025 | 1.50 | 1.50 | 1.40 | 1.43 | 1.43 | -1.38% | 322,627 |
| 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 |