Skip to main content
logo
NorthIsle Copper and Gold Inc. (TSXV:NCX)
Canada flag Canada · Delayed Price · Currency is CAD
1.165
+0.025 (2.19%)
Jul 3, 2025, 3:59 PM EDT

NorthIsle Copper and Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 20251.151.181.131.171.172.63%282,010
Jul 2, 20251.121.171.091.141.144.59%435,500
Jun 30, 20251.141.151.091.091.09-3.54%471,231
Jun 27, 20251.151.191.121.131.13-3.42%372,515
Jun 26, 20251.171.191.151.171.170.86%99,900
Jun 25, 20251.191.191.151.161.16-1.69%183,500
Jun 24, 20251.161.241.141.181.18-544,047
Jun 23, 20251.221.251.181.181.18-2.48%582,430
Jun 20, 20251.181.211.131.211.212.54%580,835
Jun 19, 20251.201.211.161.181.18-2.48%387,620
Jun 18, 20251.271.281.191.211.21-4.72%402,600
Jun 17, 20251.331.331.201.271.27-2.31%335,919
Jun 16, 20251.341.381.261.301.301.56%553,300
Jun 13, 20251.181.301.161.281.2811.30%779,523
Jun 12, 20251.151.191.111.151.15-539,209
Jun 11, 20251.221.251.121.151.15-7.26%480,100
Jun 10, 20251.291.291.171.241.24-0.80%639,100
Jun 9, 20251.211.291.181.251.255.93%830,803
Jun 6, 20251.151.231.061.181.188.26%1,022,800
Jun 5, 20250.981.110.971.091.0915.96%644,038
Jun 4, 20250.971.000.940.940.94-1.05%420,648
Jun 3, 20250.930.960.920.950.952.15%220,200
Jun 2, 20250.920.990.920.930.931.09%487,736
May 30, 20250.950.950.890.920.92-1.08%177,800
May 29, 20250.950.950.880.930.93-247,000
May 28, 20250.900.940.900.930.935.08%307,600
May 27, 20250.870.890.860.890.894.12%272,000
May 26, 20250.850.850.820.850.853.66%84,500
May 23, 20250.820.830.770.820.826.49%235,726
May 22, 20250.720.850.720.770.7710.00%414,600
May 21, 20250.710.710.700.700.701.45%113,300
May 20, 20250.700.700.690.690.69-192,800
May 16, 20250.700.700.690.690.69-1.43%79,002
May 15, 20250.680.700.680.700.702.94%4,500
May 14, 20250.700.700.680.680.68-2.86%59,235
May 13, 20250.700.700.690.700.701.45%31,243
May 12, 20250.720.720.690.690.69-1.43%32,400
May 9, 20250.700.700.700.700.70-36,136
May 8, 20250.710.710.700.700.70-105,200
May 7, 20250.720.720.700.700.70-79,412
May 6, 20250.730.730.700.700.70-1.41%99,225
May 5, 20250.720.720.710.710.71-91,215
May 2, 20250.710.710.700.710.711.43%66,720
May 1, 20250.740.740.700.700.70-4.76%194,400
Apr 30, 20250.750.750.730.740.74-2.00%135,400
Apr 29, 20250.730.750.730.750.752.74%93,900
Apr 28, 20250.700.730.700.730.737.35%117,900
Apr 25, 20250.680.690.680.680.68-1.45%23,300
Apr 24, 20250.690.690.690.690.69-60,200
Apr 23, 20250.700.700.690.690.69-25,310