Skip to main content
NorthIsle Copper and Gold Inc. (TSXV:NCX)
Canada flag Canada · Delayed Price · Currency is CAD
1.280
+0.130 (11.30%)
Jun 13, 2025, 3:49 PM EDT

NorthIsle Copper and Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 13, 20251.181.301.161.281.2811.30%753,623
Jun 12, 20251.151.191.111.151.15-539,209
Jun 11, 20251.221.251.121.151.15-7.26%480,100
Jun 10, 20251.291.291.171.241.24-0.80%639,100
Jun 9, 20251.211.291.181.251.255.93%830,803
Jun 6, 20251.151.231.061.181.188.26%1,022,800
Jun 5, 20250.981.110.971.091.0915.96%644,038
Jun 4, 20250.971.000.940.940.94-1.05%420,648
Jun 3, 20250.930.960.920.950.952.15%220,200
Jun 2, 20250.920.990.920.930.931.09%487,736
May 30, 20250.950.950.890.920.92-1.08%177,800
May 29, 20250.950.950.880.930.93-247,000
May 28, 20250.900.940.900.930.935.08%307,600
May 27, 20250.870.890.860.890.894.12%272,000
May 26, 20250.850.850.820.850.853.66%84,500
May 23, 20250.820.830.770.820.826.49%235,726
May 22, 20250.720.850.720.770.7710.00%414,600
May 21, 20250.710.710.700.700.701.45%113,300
May 20, 20250.700.700.690.690.69-192,800
May 16, 20250.700.700.690.690.69-1.43%79,002
May 15, 20250.680.700.680.700.702.94%4,500
May 14, 20250.700.700.680.680.68-2.86%59,235
May 13, 20250.700.700.690.700.701.45%31,243
May 12, 20250.720.720.690.690.69-1.43%32,400
May 9, 20250.700.700.700.700.70-36,136
May 8, 20250.710.710.700.700.70-105,200
May 7, 20250.720.720.700.700.70-79,412
May 6, 20250.730.730.700.700.70-1.41%99,225
May 5, 20250.720.720.710.710.71-91,215
May 2, 20250.710.710.700.710.711.43%66,720
May 1, 20250.740.740.700.700.70-4.76%194,400
Apr 30, 20250.750.750.730.740.74-2.00%135,400
Apr 29, 20250.730.750.730.750.752.74%93,900
Apr 28, 20250.700.730.700.730.737.35%117,900
Apr 25, 20250.680.690.680.680.68-1.45%23,300
Apr 24, 20250.690.690.690.690.69-60,200
Apr 23, 20250.700.700.690.690.69-25,310
Apr 22, 20250.720.720.680.690.69-1.43%135,000
Apr 21, 20250.690.700.690.700.701.45%78,305
Apr 17, 20250.710.710.680.690.69-1.43%68,914
Apr 16, 20250.710.720.700.700.70-192,600
Apr 15, 20250.700.700.690.700.70-133,500
Apr 14, 20250.710.710.690.700.701.45%37,305
Apr 11, 20250.710.710.690.690.69-1.43%146,518
Apr 10, 20250.710.720.700.700.701.45%222,342
Apr 9, 20250.700.720.680.690.69-950,900
Apr 8, 20250.700.720.660.690.69-2.82%312,514
Apr 7, 20250.660.720.650.710.712.90%509,533
Apr 4, 20250.700.710.650.690.69-1.43%356,700
Apr 3, 20250.720.720.680.700.70-2.78%193,100