NorthIsle Copper and Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.63	0.63	0.60	0.62	0.62	-1.59%	114,794
Feb 20, 2025	0.61	0.64	0.60	0.63	0.63	3.28%	358,734
Feb 19, 2025	0.58	0.62	0.53	0.61	0.61	7.02%	1,104,200
Feb 18, 2025	0.60	0.60	0.54	0.57	0.57	5.56%	219,523
Feb 14, 2025	0.57	0.58	0.54	0.54	0.54	-5.26%	175,627
Feb 13, 2025	0.54	0.57	0.54	0.57	0.57	5.56%	210,918
Feb 12, 2025	0.54	0.54	0.52	0.54	0.54	1.89%	18,000
Feb 11, 2025	0.55	0.55	0.53	0.53	0.53	-	113,346
Feb 10, 2025	0.55	0.57	0.53	0.53	0.53	10.42%	307,814
Feb 7, 2025	0.47	0.50	0.47	0.48	0.48	2.13%	178,600
Feb 6, 2025	0.47	0.49	0.47	0.47	0.47	-	56,700
Feb 5, 2025	0.48	0.48	0.46	0.47	0.47	-2.08%	82,441
Feb 4, 2025	0.46	0.48	0.46	0.48	0.48	1.05%	77,200
Feb 3, 2025	0.48	0.49	0.47	0.48	0.48	1.06%	32,800
Jan 31, 2025	0.48	0.48	0.46	0.47	0.47	-	45,600
Jan 30, 2025	0.46	0.48	0.45	0.47	0.47	3.30%	177,000
Jan 29, 2025	0.44	0.46	0.44	0.46	0.46	3.41%	83,500
Jan 28, 2025	0.41	0.44	0.40	0.44	0.44	10.00%	173,600
Jan 27, 2025	0.41	0.41	0.40	0.40	0.40	-1.23%	7,500
Jan 24, 2025	0.42	0.42	0.40	0.41	0.41	-3.57%	167,413
Jan 23, 2025	0.41	0.43	0.41	0.42	0.42	1.20%	56,900
Jan 22, 2025	0.43	0.44	0.40	0.42	0.42	-1.19%	145,100
Jan 21, 2025	0.45	0.46	0.42	0.42	0.42	-3.45%	120,100
Jan 20, 2025	0.46	0.46	0.44	0.44	0.44	-4.40%	45,800
Jan 17, 2025	0.47	0.47	0.46	0.46	0.46	-3.19%	33,515
Jan 16, 2025	0.43	0.49	0.43	0.47	0.47	11.90%	320,609
Jan 15, 2025	0.43	0.43	0.42	0.42	0.42	1.20%	40,000
Jan 14, 2025	0.40	0.43	0.40	0.42	0.42	3.75%	34,838
Jan 13, 2025	0.40	0.40	0.39	0.40	0.40	-3.61%	63,300
Jan 10, 2025	0.42	0.42	0.42	0.42	0.42	3.75%	7,500
Jan 9, 2025	0.41	0.42	0.40	0.40	0.40	-3.61%	80,200
Jan 8, 2025	0.42	0.42	0.41	0.42	0.42	-1.19%	23,500
Jan 7, 2025	0.45	0.45	0.41	0.42	0.42	-2.33%	54,300
Jan 6, 2025	0.42	0.44	0.42	0.43	0.43	-1.15%	54,200
Jan 3, 2025	0.43	0.44	0.43	0.44	0.44	1.16%	33,500
Jan 2, 2025	0.42	0.43	0.42	0.43	0.43	-	20,400
Dec 31, 2024	0.39	0.43	0.39	0.43	0.43	6.17%	52,700
Dec 30, 2024	0.40	0.43	0.40	0.41	0.41	-	25,246
Dec 27, 2024	0.41	0.42	0.41	0.41	0.41	-3.57%	105,102
Dec 24, 2024	0.42	0.42	0.42	0.42	0.42	1.20%	1,105
Dec 23, 2024	0.42	0.42	0.41	0.42	0.42	-5.68%	25,906
Dec 20, 2024	0.41	0.44	0.41	0.44	0.44	8.64%	66,500
Dec 19, 2024	0.42	0.42	0.40	0.41	0.41	-2.41%	26,200
Dec 18, 2024	0.43	0.43	0.40	0.42	0.42	-1.19%	16,600
Dec 17, 2024	0.40	0.42	0.40	0.42	0.42	1.20%	23,000
Dec 16, 2024	0.39	0.42	0.39	0.42	0.42	7.79%	150,400
Dec 13, 2024	0.41	0.41	0.38	0.39	0.39	-2.53%	124,200
Dec 12, 2024	0.40	0.41	0.40	0.40	0.40	-3.66%	112,529
Dec 11, 2024	0.41	0.41	0.40	0.41	0.41	-	88,500
Dec 10, 2024	0.42	0.42	0.41	0.41	0.41	-1.20%	90,900
Dec 9, 2024	0.42	0.44	0.42	0.42	0.42	-3.49%	29,721
Dec 6, 2024	0.42	0.44	0.41	0.43	0.43	-	108,700
Dec 5, 2024	0.42	0.43	0.42	0.43	0.43	1.18%	43,500
Dec 4, 2024	0.42	0.45	0.42	0.43	0.43	1.19%	30,800
Dec 3, 2024	0.44	0.44	0.42	0.42	0.42	-6.67%	27,300
Dec 2, 2024	0.43	0.45	0.43	0.45	0.45	2.27%	45,200
Nov 29, 2024	0.42	0.45	0.42	0.44	0.44	4.76%	79,220
Nov 28, 2024	0.43	0.43	0.42	0.42	0.42	-2.33%	4,032
Nov 27, 2024	0.42	0.43	0.42	0.43	0.43	1.18%	21,200
Nov 26, 2024	0.44	0.45	0.42	0.43	0.43	-2.30%	63,744
Nov 25, 2024	0.45	0.45	0.43	0.44	0.44	-1.14%	42,600
Nov 22, 2024	0.45	0.45	0.42	0.44	0.44	1.15%	27,800
Nov 21, 2024	0.43	0.44	0.41	0.44	0.44	-	59,633
Nov 20, 2024	0.44	0.44	0.43	0.44	0.44	-	34,000
Nov 19, 2024	0.42	0.44	0.42	0.44	0.44	2.35%	71,500
Nov 18, 2024	0.43	0.44	0.42	0.43	0.43	-	168,900
Nov 15, 2024	0.43	0.43	0.40	0.43	0.43	1.19%	169,800
Nov 14, 2024	0.44	0.44	0.41	0.42	0.42	1.20%	216,626
Nov 13, 2024	0.45	0.45	0.41	0.42	0.42	-5.68%	236,700
Nov 12, 2024	0.46	0.46	0.44	0.44	0.44	-2.22%	67,204
Nov 11, 2024	0.44	0.46	0.44	0.45	0.45	3.45%	96,300
Nov 8, 2024	0.47	0.47	0.44	0.44	0.44	-7.45%	126,700
Nov 7, 2024	0.44	0.48	0.44	0.47	0.47	6.82%	90,800
Nov 6, 2024	0.47	0.47	0.43	0.44	0.44	-5.38%	40,247
Nov 5, 2024	0.48	0.48	0.45	0.47	0.47	3.33%	166,033
Nov 4, 2024	0.48	0.49	0.45	0.45	0.45	-5.26%	48,206
Nov 1, 2024	0.47	0.48	0.47	0.48	0.48	2.15%	106,904
Oct 31, 2024	0.48	0.48	0.46	0.47	0.47	-4.12%	83,204
Oct 30, 2024	0.49	0.49	0.48	0.49	0.49	-1.02%	74,500
Oct 29, 2024	0.47	0.50	0.47	0.49	0.49	-	163,012
Oct 28, 2024	0.49	0.49	0.46	0.49	0.49	-	116,610
Oct 25, 2024	0.46	0.49	0.44	0.49	0.49	5.38%	182,700
Oct 24, 2024	0.47	0.47	0.45	0.47	0.47	3.33%	94,100
Oct 23, 2024	0.44	0.46	0.44	0.45	0.45	4.65%	77,400
Oct 22, 2024	0.46	0.47	0.42	0.43	0.43	-6.52%	212,921
Oct 21, 2024	0.47	0.47	0.45	0.46	0.46	-2.13%	163,013
Oct 18, 2024	0.46	0.47	0.45	0.47	0.47	3.30%	15,300
Oct 17, 2024	0.47	0.47	0.46	0.46	0.46	-1.09%	15,100
Oct 16, 2024	0.47	0.47	0.46	0.46	0.46	2.22%	31,300
Oct 15, 2024	0.48	0.48	0.43	0.45	0.45	-6.25%	80,214
Oct 11, 2024	0.47	0.49	0.47	0.48	0.48	3.23%	92,900
Oct 10, 2024	0.42	0.48	0.42	0.47	0.47	13.41%	612,100
Oct 9, 2024	0.43	0.43	0.41	0.41	0.41	-4.65%	83,140
Oct 8, 2024	0.43	0.44	0.42	0.43	0.43	2.38%	113,342
Oct 7, 2024	0.46	0.46	0.41	0.42	0.42	-10.64%	510,900
Oct 4, 2024	0.45	0.47	0.45	0.47	0.47	4.44%	20,300
Oct 3, 2024	0.48	0.48	0.43	0.45	0.45	-3.23%	305,439
Oct 2, 2024	0.50	0.50	0.47	0.47	0.47	-5.10%	80,338
Oct 1, 2024	0.49	0.50	0.49	0.49	0.49	-	17,200
Sep 30, 2024	0.49	0.51	0.49	0.49	0.49	1.03%	29,600