NorthIsle Copper and Gold Inc. (TSXV:NCX)
Canada · Delayed Price · Currency is CAD 2.970
-0.070 (-2.30%)
Jun 3, 2026, 3:59 PM EST
NorthIsle Copper and Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 3.01 | 3.04 | 2.96 | 2.97 | 2.97 | -2.30% | 139,628 |
| Jun 2, 2026 | 3.09 | 3.13 | 3.00 | 3.04 | 3.04 | -1.62% | 320,170 |
| Jun 1, 2026 | 3.11 | 3.12 | 3.00 | 3.09 | 3.09 | 1.64% | 272,170 |
| May 29, 2026 | 2.92 | 3.05 | 2.92 | 3.04 | 3.04 | 4.83% | 313,662 |
| May 28, 2026 | 2.98 | 2.98 | 2.88 | 2.90 | 2.90 | -0.34% | 420,078 |
| May 27, 2026 | 2.90 | 2.97 | 2.86 | 2.91 | 2.91 | 0.34% | 526,318 |
| May 26, 2026 | 2.88 | 2.95 | 2.87 | 2.90 | 2.90 | -2.03% | 302,912 |
| May 25, 2026 | 2.90 | 2.98 | 2.90 | 2.96 | 2.96 | 4.59% | 265,223 |
| May 22, 2026 | 2.82 | 2.85 | 2.75 | 2.83 | 2.83 | 1.80% | 180,499 |
| May 21, 2026 | 2.80 | 2.85 | 2.76 | 2.78 | 2.78 | -0.71% | 518,620 |
| May 20, 2026 | 2.77 | 2.95 | 2.77 | 2.80 | 2.80 | 0.36% | 222,356 |
| May 19, 2026 | 2.94 | 2.95 | 2.78 | 2.79 | 2.79 | -5.10% | 559,530 |
| May 15, 2026 | 3.03 | 3.03 | 2.91 | 2.94 | 2.94 | -4.23% | 492,785 |
| May 14, 2026 | 3.14 | 3.14 | 2.98 | 3.07 | 3.07 | - | 353,972 |
| May 13, 2026 | 3.14 | 3.22 | 3.04 | 3.07 | 3.07 | - | 468,701 |
| May 12, 2026 | 3.10 | 3.15 | 3.06 | 3.07 | 3.07 | -0.32% | 416,167 |
| May 11, 2026 | 3.09 | 3.17 | 3.05 | 3.08 | 3.08 | 1.99% | 654,132 |
| May 8, 2026 | 3.03 | 3.10 | 3.00 | 3.02 | 3.02 | 2.37% | 180,367 |
| May 7, 2026 | 3.02 | 3.10 | 2.95 | 2.95 | 2.95 | 0.68% | 332,298 |
| May 6, 2026 | 2.95 | 2.98 | 2.87 | 2.93 | 2.93 | 6.55% | 542,322 |
| May 5, 2026 | 2.90 | 2.99 | 2.73 | 2.75 | 2.75 | -3.85% | 556,973 |
| May 4, 2026 | 2.89 | 3.05 | 2.85 | 2.86 | 2.86 | -1.38% | 515,191 |
| May 1, 2026 | 2.94 | 2.95 | 2.84 | 2.90 | 2.90 | 0.35% | 189,944 |
| Apr 30, 2026 | 2.94 | 3.02 | 2.89 | 2.89 | 2.89 | - | 311,884 |
| Apr 29, 2026 | 3.03 | 3.11 | 2.87 | 2.89 | 2.89 | -6.77% | 505,722 |
| Apr 28, 2026 | 3.19 | 3.20 | 3.01 | 3.10 | 3.10 | -3.73% | 356,589 |
| Apr 27, 2026 | 3.14 | 3.23 | 3.04 | 3.22 | 3.22 | 4.55% | 401,894 |
| Apr 24, 2026 | 3.01 | 3.12 | 3.01 | 3.08 | 3.08 | 4.05% | 832,427 |
| Apr 23, 2026 | 3.06 | 3.07 | 2.96 | 2.96 | 2.96 | -1.99% | 281,001 |
| Apr 22, 2026 | 3.10 | 3.18 | 3.01 | 3.02 | 3.02 | 0.67% | 252,462 |
| Apr 21, 2026 | 3.22 | 3.22 | 3.00 | 3.00 | 3.00 | -6.25% | 423,402 |
| Apr 20, 2026 | 3.07 | 3.22 | 3.07 | 3.20 | 3.20 | 0.63% | 292,114 |
| Apr 17, 2026 | 3.18 | 3.32 | 3.18 | 3.18 | 3.18 | 0.32% | 304,416 |
| Apr 16, 2026 | 3.20 | 3.22 | 3.13 | 3.17 | 3.17 | -0.94% | 154,025 |
| Apr 15, 2026 | 3.29 | 3.30 | 3.16 | 3.20 | 3.20 | -2.14% | 303,470 |
| Apr 14, 2026 | 3.33 | 3.33 | 3.20 | 3.27 | 3.27 | 0.46% | 285,148 |
| Apr 13, 2026 | 3.22 | 3.33 | 3.19 | 3.26 | 3.26 | -1.06% | 330,905 |
| Apr 10, 2026 | 3.31 | 3.34 | 3.24 | 3.29 | 3.29 | 0.92% | 210,213 |
| Apr 9, 2026 | 3.27 | 3.31 | 3.16 | 3.26 | 3.26 | 0.93% | 379,209 |
| Apr 8, 2026 | 3.15 | 3.29 | 3.13 | 3.23 | 3.23 | 4.53% | 1,038,006 |
| Apr 7, 2026 | 2.96 | 3.11 | 2.95 | 3.09 | 3.09 | 1.98% | 622,250 |
| Apr 6, 2026 | 3.05 | 3.07 | 2.98 | 3.03 | 3.03 | -1.30% | 181,133 |
| Apr 2, 2026 | 3.02 | 3.10 | 2.94 | 3.07 | 3.07 | - | 369,680 |
| Apr 1, 2026 | 3.02 | 3.15 | 3.01 | 3.07 | 3.07 | 2.68% | 351,999 |
| Mar 31, 2026 | 2.74 | 3.02 | 2.74 | 2.99 | 2.99 | 9.12% | 419,104 |
| Mar 30, 2026 | 2.80 | 2.85 | 2.73 | 2.74 | 2.74 | 2.24% | 362,642 |
| Mar 27, 2026 | 2.60 | 2.76 | 2.60 | 2.68 | 2.68 | 2.49% | 316,314 |
| Mar 26, 2026 | 2.77 | 2.77 | 2.61 | 2.62 | 2.62 | -4.91% | 408,879 |
| Mar 25, 2026 | 2.78 | 2.83 | 2.72 | 2.75 | 2.75 | 4.56% | 516,940 |
| Mar 24, 2026 | 2.56 | 2.65 | 2.47 | 2.63 | 2.63 | 0.77% | 553,452 |