NorthIsle Copper and Gold Inc. (TSXV:NCX)
Canada · Delayed Price · Currency is CAD 2.560
-0.070 (-2.66%)
At close: Dec 19, 2025
NorthIsle Copper and Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 1.69 | 1.96 | 1.69 | 1.91 | 1.91 | 13.69% | 1,137,435 |
| Nov 17, 2025 | 1.71 | 1.77 | 1.67 | 1.68 | 1.68 | 1.82% | 439,592 |
| Nov 14, 2025 | 1.55 | 1.68 | 1.55 | 1.65 | 1.65 | 0.61% | 588,765 |
| Nov 13, 2025 | 1.80 | 1.80 | 1.59 | 1.64 | 1.64 | -4.09% | 387,066 |
| Nov 12, 2025 | 1.70 | 1.75 | 1.70 | 1.71 | 1.71 | -0.58% | 332,511 |
| Nov 11, 2025 | 1.78 | 1.78 | 1.72 | 1.72 | 1.72 | -1.71% | 86,660 |
| 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% | 328,362 |
| Nov 6, 2025 | 1.80 | 1.80 | 1.68 | 1.68 | 1.68 | -7.18% | 314,778 |
| Nov 5, 2025 | 1.68 | 1.81 | 1.68 | 1.81 | 1.81 | 5.85% | 331,762 |
| Nov 4, 2025 | 1.77 | 1.80 | 1.70 | 1.71 | 1.71 | -6.56% | 427,490 |
| 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% | 597,287 |
| Oct 29, 2025 | 1.75 | 1.77 | 1.70 | 1.70 | 1.70 | -0.58% | 397,297 |
| Oct 28, 2025 | 1.61 | 1.78 | 1.60 | 1.71 | 1.71 | 4.91% | 740,497 |
| 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% | 956,287 |
| Oct 23, 2025 | 1.43 | 1.60 | 1.42 | 1.60 | 1.60 | 15.94% | 755,090 |
| Oct 22, 2025 | 1.40 | 1.41 | 1.32 | 1.38 | 1.38 | -1.43% | 423,982 |
| Oct 21, 2025 | 1.46 | 1.47 | 1.35 | 1.40 | 1.40 | -3.78% | 451,526 |
| Oct 20, 2025 | 1.37 | 1.48 | 1.36 | 1.46 | 1.46 | 10.23% | 646,919 |
| Oct 17, 2025 | 1.39 | 1.39 | 1.30 | 1.32 | 1.32 | -5.04% | 586,591 |
| Oct 16, 2025 | 1.48 | 1.48 | 1.38 | 1.39 | 1.39 | -1.42% | 251,376 |
| Oct 15, 2025 | 1.44 | 1.45 | 1.41 | 1.41 | 1.41 | -2.08% | 287,756 |
| Oct 14, 2025 | 1.47 | 1.47 | 1.41 | 1.44 | 1.44 | 0.70% | 270,261 |
| Oct 10, 2025 | 1.42 | 1.44 | 1.40 | 1.43 | 1.43 | 0.35% | 302,571 |