NorthIsle Copper and Gold Inc. (TSXV:NCX)
Canada · Delayed Price · Currency is CAD 2.640
-0.110 (-4.00%)
At close: Jan 30, 2026
NorthIsle Copper and Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 2.63 | 2.74 | 2.55 | 2.64 | 2.64 | -4.00% | 1,322,474 |
| Jan 29, 2026 | 2.81 | 2.83 | 2.64 | 2.75 | 2.75 | -2.48% | 1,334,481 |
| Jan 28, 2026 | 3.00 | 3.00 | 2.74 | 2.82 | 2.82 | -3.42% | 874,767 |
| Jan 27, 2026 | 3.00 | 3.08 | 2.74 | 2.92 | 2.92 | -0.34% | 1,027,952 |
| Jan 26, 2026 | 3.43 | 3.46 | 2.79 | 2.93 | 2.93 | -13.82% | 1,766,965 |
| Jan 23, 2026 | 3.44 | 3.48 | 3.32 | 3.40 | 3.40 | 1.49% | 418,702 |
| Jan 22, 2026 | 3.11 | 3.52 | 3.11 | 3.35 | 3.35 | 8.41% | 1,030,360 |
| Jan 21, 2026 | 3.16 | 3.21 | 3.02 | 3.09 | 3.09 | -0.64% | 481,729 |
| Jan 20, 2026 | 2.94 | 3.15 | 2.94 | 3.11 | 3.11 | 4.01% | 637,969 |
| Jan 19, 2026 | 3.06 | 3.07 | 2.96 | 2.99 | 2.99 | -0.66% | 348,691 |
| Jan 16, 2026 | 3.20 | 3.20 | 2.97 | 3.01 | 3.01 | -6.23% | 921,610 |
| Jan 15, 2026 | 3.21 | 3.28 | 3.11 | 3.21 | 3.21 | 1.26% | 678,642 |
| Jan 14, 2026 | 3.10 | 3.27 | 3.09 | 3.17 | 3.17 | 4.97% | 1,016,609 |
| Jan 13, 2026 | 3.16 | 3.16 | 2.99 | 3.02 | 3.02 | -4.43% | 675,174 |
| Jan 12, 2026 | 3.25 | 3.28 | 3.07 | 3.16 | 3.16 | 1.94% | 672,301 |
| Jan 9, 2026 | 3.13 | 3.17 | 3.07 | 3.10 | 3.10 | - | 458,455 |
| Jan 8, 2026 | 3.16 | 3.17 | 3.05 | 3.10 | 3.10 | -0.64% | 376,040 |
| Jan 7, 2026 | 3.15 | 3.15 | 3.03 | 3.12 | 3.12 | -0.64% | 540,448 |
| Jan 6, 2026 | 3.01 | 3.25 | 3.00 | 3.14 | 3.14 | 6.44% | 991,649 |
| Jan 5, 2026 | 2.80 | 3.25 | 2.66 | 2.95 | 2.95 | 13.03% | 1,366,072 |
| Jan 2, 2026 | 2.75 | 2.76 | 2.59 | 2.61 | 2.61 | -0.38% | 277,062 |
| Dec 31, 2025 | 2.72 | 2.72 | 2.60 | 2.62 | 2.62 | -1.50% | 347,665 |
| Dec 30, 2025 | 2.62 | 2.78 | 2.57 | 2.66 | 2.66 | 6.40% | 607,633 |
| Dec 29, 2025 | 2.60 | 2.68 | 2.45 | 2.50 | 2.50 | -1.57% | 436,603 |
| Dec 24, 2025 | 2.58 | 2.58 | 2.50 | 2.54 | 2.54 | 0.79% | 204,483 |
| Dec 23, 2025 | 2.64 | 2.64 | 2.51 | 2.52 | 2.52 | -1.18% | 337,236 |
| Dec 22, 2025 | 2.64 | 2.67 | 2.49 | 2.55 | 2.55 | -0.39% | 576,079 |
| Dec 19, 2025 | 2.78 | 2.78 | 2.50 | 2.56 | 2.56 | -2.66% | 860,036 |
| Dec 18, 2025 | 2.65 | 2.68 | 2.54 | 2.63 | 2.63 | 3.95% | 595,042 |
| Dec 17, 2025 | 2.42 | 2.55 | 2.40 | 2.53 | 2.53 | 6.30% | 509,022 |
| Dec 16, 2025 | 2.40 | 2.45 | 2.33 | 2.38 | 2.38 | 3.03% | 677,027 |
| Dec 15, 2025 | 2.45 | 2.45 | 2.31 | 2.31 | 2.31 | -2.53% | 307,868 |
| Dec 12, 2025 | 2.33 | 2.39 | 2.27 | 2.37 | 2.37 | 2.16% | 316,336 |
| Dec 11, 2025 | 2.26 | 2.35 | 2.21 | 2.32 | 2.32 | 3.11% | 474,590 |
| Dec 10, 2025 | 2.21 | 2.26 | 2.15 | 2.25 | 2.25 | 2.74% | 283,244 |
| Dec 9, 2025 | 2.16 | 2.21 | 2.15 | 2.19 | 2.19 | 0.92% | 280,151 |
| Dec 8, 2025 | 2.27 | 2.29 | 2.16 | 2.17 | 2.17 | -2.69% | 541,077 |
| Dec 5, 2025 | 2.03 | 2.32 | 1.99 | 2.23 | 2.23 | 11.50% | 1,058,871 |
| Dec 4, 2025 | 2.04 | 2.04 | 1.98 | 2.00 | 2.00 | -0.99% | 224,846 |
| Dec 3, 2025 | 1.98 | 2.04 | 1.96 | 2.02 | 2.02 | 3.06% | 176,254 |
| Dec 2, 2025 | 2.00 | 2.02 | 1.93 | 1.96 | 1.96 | -2.00% | 266,203 |
| Dec 1, 2025 | 2.07 | 2.07 | 1.97 | 2.00 | 2.00 | 1.01% | 324,868 |
| Nov 28, 2025 | 2.02 | 2.03 | 1.98 | 1.98 | 1.98 | -0.50% | 172,542 |
| Nov 27, 2025 | 1.99 | 1.99 | 1.93 | 1.99 | 1.99 | 0.51% | 127,554 |
| Nov 26, 2025 | 1.98 | 2.01 | 1.96 | 1.98 | 1.98 | - | 292,244 |
| Nov 25, 2025 | 2.08 | 2.08 | 1.97 | 1.98 | 1.98 | -3.41% | 326,323 |
| Nov 24, 2025 | 2.08 | 2.10 | 2.02 | 2.05 | 2.05 | - | 519,435 |
| Nov 21, 2025 | 1.96 | 2.08 | 1.88 | 2.05 | 2.05 | 7.33% | 882,037 |
| Nov 20, 2025 | 2.03 | 2.03 | 1.88 | 1.91 | 1.91 | -2.55% | 453,611 |
| Nov 19, 2025 | 1.95 | 2.04 | 1.91 | 1.96 | 1.96 | 2.62% | 740,708 |