NorthIsle Copper and Gold Inc. (TSXV:NCX)
Canada flag Canada · Delayed Price · Currency is CAD
1.400
-0.060 (-4.11%)
Oct 21, 2025, 3:59 PM EDT

NorthIsle Copper and Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20251.461.471.351.401.40-4.11%451,526
Oct 20, 20251.371.481.361.461.4610.61%646,919
Oct 17, 20251.391.391.301.321.32-5.04%586,600
Oct 16, 20251.481.481.381.391.39-1.42%251,400
Oct 15, 20251.441.451.411.411.41-2.08%287,800
Oct 14, 20251.471.471.411.441.440.70%270,300
Oct 10, 20251.421.441.401.431.43-302,600
Oct 9, 20251.551.551.401.431.43-5.30%407,501
Oct 8, 20251.401.521.401.511.518.63%604,349
Oct 7, 20251.441.451.391.391.39-2.80%405,300
Oct 6, 20251.511.511.431.431.43-0.69%327,108
Oct 3, 20251.451.461.421.441.440.70%298,500
Oct 2, 20251.501.501.401.431.43-1.38%322,627
Oct 1, 20251.491.501.451.451.450.69%337,712
Sep 30, 20251.581.581.421.441.44-6.49%378,904
Sep 29, 20251.591.611.531.541.54-1.28%308,600
Sep 26, 20251.491.581.461.561.567.59%417,700
Sep 25, 20251.461.471.391.451.45-0.68%436,200
Sep 24, 20251.491.521.441.461.46-308,500
Sep 23, 20251.581.581.451.461.46-2.67%301,400
Sep 22, 20251.591.591.481.501.50-1.96%630,600
Sep 19, 20251.451.551.441.531.535.52%461,421
Sep 18, 20251.481.481.421.451.45-2.03%293,531
Sep 17, 20251.491.501.461.481.480.68%382,247
Sep 16, 20251.571.581.461.471.47-3.92%336,700
Sep 15, 20251.631.631.521.531.53-4.38%504,300
Sep 12, 20251.671.671.581.601.60-508,625
Sep 11, 20251.621.621.571.601.60-2.44%193,628
Sep 10, 20251.651.681.571.641.64-603,200
Sep 9, 20251.621.731.581.641.645.13%1,211,910
Sep 8, 20251.401.621.401.561.5615.56%1,327,200
Sep 5, 20251.331.371.331.351.353.85%336,400
Sep 4, 20251.361.361.271.301.30-1.52%186,412
Sep 3, 20251.361.361.311.321.32-0.75%351,610
Sep 2, 20251.301.331.281.331.335.56%295,739
Aug 29, 20251.231.301.201.261.265.00%738,219
Aug 28, 20251.241.241.201.201.20-189,508
Aug 27, 20251.191.221.161.201.202.56%396,300
Aug 26, 20251.161.181.151.171.171.74%108,547
Aug 25, 20251.161.181.151.151.15-1.71%127,838
Aug 22, 20251.131.191.131.171.172.63%327,125
Aug 21, 20251.141.151.121.141.140.88%138,700
Aug 20, 20251.131.151.121.131.13-204,100
Aug 19, 20251.121.141.121.131.13-1.74%178,900
Aug 18, 20251.201.201.141.151.15-1.71%300,624
Aug 15, 20251.171.191.151.171.17-193,430
Aug 14, 20251.191.191.161.171.17-113,700
Aug 13, 20251.241.241.171.171.17-0.85%158,500
Aug 12, 20251.261.261.181.181.18-1.67%304,700
Aug 11, 20251.211.231.181.201.20-366,534