NorthIsle Copper and Gold Inc. (TSXV:NCX)
Canada · Delayed Price · Currency is CAD 1.540
+0.190 (14.07%)
Sep 8, 2025, 11:00 AM EDT
NorthIsle Copper and Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 1.40 | 1.47 | 1.40 | 1.47 | 1.47 | 8.89% | 238,868 |
| Sep 5, 2025 | 1.33 | 1.37 | 1.33 | 1.35 | 1.35 | 3.85% | 336,400 |
| Sep 4, 2025 | 1.36 | 1.36 | 1.27 | 1.30 | 1.30 | -1.52% | 186,412 |
| Sep 3, 2025 | 1.36 | 1.36 | 1.31 | 1.32 | 1.32 | -0.75% | 351,610 |
| Sep 2, 2025 | 1.30 | 1.33 | 1.28 | 1.33 | 1.33 | 5.56% | 295,739 |
| Aug 29, 2025 | 1.23 | 1.30 | 1.20 | 1.26 | 1.26 | 5.00% | 738,219 |
| Aug 28, 2025 | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | - | 189,508 |
| Aug 27, 2025 | 1.19 | 1.22 | 1.16 | 1.20 | 1.20 | 2.56% | 396,300 |
| Aug 26, 2025 | 1.16 | 1.18 | 1.15 | 1.17 | 1.17 | 1.74% | 108,547 |
| Aug 25, 2025 | 1.16 | 1.18 | 1.15 | 1.15 | 1.15 | -1.71% | 127,838 |
| Aug 22, 2025 | 1.13 | 1.19 | 1.13 | 1.17 | 1.17 | 2.63% | 327,125 |
| Aug 21, 2025 | 1.14 | 1.15 | 1.12 | 1.14 | 1.14 | 0.88% | 138,700 |
| Aug 20, 2025 | 1.13 | 1.15 | 1.12 | 1.13 | 1.13 | - | 204,100 |
| Aug 19, 2025 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | -1.74% | 178,900 |
| Aug 18, 2025 | 1.20 | 1.20 | 1.14 | 1.15 | 1.15 | -1.71% | 300,624 |
| Aug 15, 2025 | 1.17 | 1.19 | 1.15 | 1.17 | 1.17 | - | 193,430 |
| Aug 14, 2025 | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | - | 113,700 |
| Aug 13, 2025 | 1.24 | 1.24 | 1.17 | 1.17 | 1.17 | -0.85% | 158,500 |
| Aug 12, 2025 | 1.26 | 1.26 | 1.18 | 1.18 | 1.18 | -1.67% | 304,700 |
| Aug 11, 2025 | 1.21 | 1.23 | 1.18 | 1.20 | 1.20 | - | 366,534 |
| Aug 8, 2025 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | -4.00% | 503,302 |
| Aug 7, 2025 | 1.30 | 1.30 | 1.23 | 1.25 | 1.25 | -0.79% | 292,000 |
| Aug 6, 2025 | 1.37 | 1.37 | 1.23 | 1.26 | 1.26 | -5.97% | 526,800 |
| Aug 5, 2025 | 1.31 | 1.40 | 1.31 | 1.34 | 1.34 | 5.51% | 772,400 |
| Aug 1, 2025 | 1.24 | 1.29 | 1.22 | 1.27 | 1.27 | 3.25% | 336,028 |
| Jul 31, 2025 | 1.26 | 1.27 | 1.22 | 1.23 | 1.23 | -2.38% | 523,600 |
| Jul 30, 2025 | 1.32 | 1.35 | 1.25 | 1.26 | 1.26 | -5.97% | 583,200 |
| Jul 29, 2025 | 1.40 | 1.42 | 1.32 | 1.34 | 1.34 | -2.19% | 515,849 |
| Jul 28, 2025 | 1.35 | 1.44 | 1.35 | 1.37 | 1.37 | 2.24% | 706,000 |
| Jul 25, 2025 | 1.34 | 1.36 | 1.29 | 1.34 | 1.34 | 0.75% | 534,236 |
| Jul 24, 2025 | 1.29 | 1.35 | 1.24 | 1.33 | 1.33 | 5.56% | 462,634 |
| Jul 23, 2025 | 1.19 | 1.32 | 1.18 | 1.26 | 1.26 | 8.62% | 1,229,109 |
| Jul 22, 2025 | 1.17 | 1.18 | 1.13 | 1.16 | 1.16 | 0.87% | 807,006 |
| Jul 21, 2025 | 1.18 | 1.18 | 1.11 | 1.15 | 1.15 | -2.54% | 606,748 |
| Jul 18, 2025 | 1.14 | 1.18 | 1.13 | 1.18 | 1.18 | 3.51% | 755,000 |
| Jul 17, 2025 | 1.18 | 1.18 | 1.10 | 1.14 | 1.14 | -2.56% | 1,251,200 |
| Jul 16, 2025 | 1.18 | 1.20 | 1.14 | 1.17 | 1.17 | - | 253,721 |
| Jul 15, 2025 | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | - | 662,200 |
| Jul 14, 2025 | 1.13 | 1.18 | 1.13 | 1.17 | 1.17 | 4.46% | 361,035 |
| Jul 11, 2025 | 1.12 | 1.12 | 1.10 | 1.12 | 1.12 | 0.90% | 189,526 |
| Jul 10, 2025 | 1.14 | 1.15 | 1.10 | 1.11 | 1.11 | -1.77% | 255,101 |
| Jul 9, 2025 | 1.11 | 1.15 | 1.11 | 1.13 | 1.13 | -0.88% | 173,721 |
| Jul 8, 2025 | 1.20 | 1.20 | 1.14 | 1.14 | 1.14 | -5.00% | 252,600 |
| Jul 7, 2025 | 1.21 | 1.21 | 1.16 | 1.20 | 1.20 | 0.84% | 521,300 |
| Jul 4, 2025 | 1.15 | 1.23 | 1.13 | 1.19 | 1.19 | 1.71% | 127,600 |
| Jul 3, 2025 | 1.15 | 1.18 | 1.13 | 1.17 | 1.17 | 2.63% | 282,010 |
| Jul 2, 2025 | 1.12 | 1.17 | 1.09 | 1.14 | 1.14 | 4.59% | 435,500 |
| Jun 30, 2025 | 1.14 | 1.15 | 1.09 | 1.09 | 1.09 | -3.54% | 471,231 |
| Jun 27, 2025 | 1.15 | 1.19 | 1.12 | 1.13 | 1.13 | -3.42% | 372,515 |
| Jun 26, 2025 | 1.17 | 1.19 | 1.15 | 1.17 | 1.17 | 0.86% | 99,900 |