NorthIsle Copper and Gold Inc. (TSXV:NCX)
Canada · Delayed Price · Currency is CAD 3.670
+0.060 (1.66%)
Oct 6, 2026, 4:00 PM EST
NorthIsle Copper and Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 3.71 | 3.71 | 3.53 | 3.67 | 3.67 | 1.66% | 378,364 |
| Oct 5, 2026 | 3.79 | 3.85 | 3.52 | 3.61 | 3.61 | -5.00% | 569,569 |
| Oct 2, 2026 | 3.77 | 3.98 | 3.77 | 3.80 | 3.80 | 0.80% | 314,181 |
| Oct 1, 2026 | 3.86 | 3.87 | 3.70 | 3.77 | 3.77 | -3.33% | 371,473 |
| Sep 30, 2026 | 4.03 | 4.17 | 3.81 | 3.90 | 3.90 | -3.23% | 569,242 |
| Sep 29, 2026 | 4.12 | 4.27 | 3.95 | 4.03 | 4.03 | -1.71% | 1,187,567 |
| Sep 28, 2026 | 4.13 | 4.20 | 3.99 | 4.10 | 4.10 | -3.53% | 438,492 |
| Sep 25, 2026 | 4.25 | 4.29 | 4.20 | 4.25 | 4.25 | - | 270,566 |
| Sep 24, 2026 | 4.29 | 4.30 | 4.18 | 4.25 | 4.25 | -3.41% | 469,298 |
| Sep 23, 2026 | 4.47 | 4.47 | 4.25 | 4.40 | 4.40 | -1.35% | 427,550 |
| Sep 22, 2026 | 4.40 | 4.46 | 4.33 | 4.46 | 4.46 | 1.36% | 365,361 |
| Sep 21, 2026 | 4.32 | 4.41 | 4.29 | 4.40 | 4.40 | -0.90% | 365,235 |
| Sep 18, 2026 | 4.52 | 4.52 | 4.27 | 4.44 | 4.44 | -1.99% | 7,664,899 |
| Sep 17, 2026 | 4.40 | 4.57 | 4.35 | 4.53 | 4.53 | 6.59% | 1,087,583 |
| Sep 16, 2026 | 4.35 | 4.35 | 4.20 | 4.25 | 4.25 | -0.23% | 659,019 |
| Sep 15, 2026 | 4.34 | 4.40 | 4.19 | 4.26 | 4.26 | -1.16% | 465,191 |
| Sep 14, 2026 | 4.14 | 4.51 | 4.13 | 4.31 | 4.31 | 3.36% | 1,181,527 |
| Sep 11, 2026 | 4.21 | 4.33 | 4.14 | 4.17 | 4.17 | -1.42% | 288,811 |
| Sep 10, 2026 | 4.30 | 4.30 | 4.16 | 4.23 | 4.23 | -3.64% | 474,796 |
| Sep 9, 2026 | 4.50 | 4.50 | 4.38 | 4.39 | 4.39 | -0.34% | 288,021 |
| Sep 8, 2026 | 4.50 | 4.50 | 4.32 | 4.41 | 4.41 | 1.50% | 794,690 |
| Sep 4, 2026 | 4.45 | 4.45 | 4.26 | 4.34 | 4.34 | -2.47% | 816,925 |
| Sep 3, 2026 | 4.74 | 4.74 | 4.41 | 4.45 | 4.45 | -2.63% | 525,180 |
| Sep 2, 2026 | 4.42 | 4.64 | 4.42 | 4.57 | 4.57 | 4.34% | 462,539 |
| Sep 1, 2026 | 4.58 | 4.73 | 4.36 | 4.38 | 4.38 | -4.99% | 998,227 |
| Aug 31, 2026 | 4.29 | 4.65 | 4.29 | 4.61 | 4.61 | 8.73% | 1,096,043 |
| Aug 28, 2026 | 4.32 | 4.36 | 4.19 | 4.24 | 4.24 | -1.17% | 388,552 |
| Aug 27, 2026 | 4.33 | 4.33 | 4.24 | 4.29 | 4.29 | -0.23% | 214,745 |
| Aug 26, 2026 | 4.46 | 4.49 | 4.28 | 4.30 | 4.30 | -3.15% | 299,430 |
| Aug 25, 2026 | 4.30 | 4.53 | 4.28 | 4.44 | 4.44 | 3.74% | 536,435 |
| Aug 24, 2026 | 4.10 | 4.33 | 3.97 | 4.28 | 4.28 | 7.27% | 1,258,261 |
| Aug 21, 2026 | 4.00 | 4.00 | 3.92 | 3.99 | 3.99 | 5.00% | 732,886 |
| Aug 20, 2026 | 3.81 | 3.82 | 3.70 | 3.80 | 3.80 | -0.26% | 347,724 |
| Aug 19, 2026 | 3.80 | 3.94 | 3.73 | 3.81 | 3.81 | 2.42% | 403,545 |
| Aug 18, 2026 | 3.86 | 3.89 | 3.65 | 3.72 | 3.72 | -4.62% | 580,692 |
| Aug 17, 2026 | 3.89 | 3.99 | 3.84 | 3.90 | 3.90 | 1.30% | 414,219 |
| Aug 14, 2026 | 3.87 | 3.94 | 3.76 | 3.85 | 3.85 | - | 296,630 |
| Aug 13, 2026 | 3.75 | 3.95 | 3.74 | 3.85 | 3.85 | 1.32% | 374,494 |
| Aug 12, 2026 | 3.83 | 3.93 | 3.74 | 3.80 | 3.80 | 0.26% | 257,937 |
| Aug 11, 2026 | 4.02 | 4.02 | 3.79 | 3.79 | 3.79 | -3.32% | 405,292 |
| Aug 10, 2026 | 4.08 | 4.08 | 3.87 | 3.92 | 3.92 | -1.75% | 665,739 |
| Aug 7, 2026 | 3.96 | 4.08 | 3.88 | 3.99 | 3.99 | 3.10% | 1,094,710 |
| Aug 6, 2026 | 3.95 | 4.08 | 3.81 | 3.87 | 3.87 | - | 1,345,134 |
| Aug 5, 2026 | 3.92 | 4.00 | 3.76 | 3.87 | 3.87 | 4.59% | 733,089 |
| Aug 4, 2026 | 3.30 | 3.79 | 3.29 | 3.70 | 3.70 | 13.15% | 1,191,001 |
| Jul 31, 2026 | 3.33 | 3.34 | 3.14 | 3.27 | 3.27 | -0.61% | 428,265 |
| Jul 30, 2026 | 3.18 | 3.30 | 3.17 | 3.29 | 3.29 | 3.79% | 526,784 |
| Jul 29, 2026 | 3.15 | 3.24 | 3.06 | 3.17 | 3.17 | 0.96% | 399,807 |
| Jul 28, 2026 | 3.25 | 3.27 | 3.09 | 3.14 | 3.14 | -3.38% | 511,226 |
| Jul 27, 2026 | 3.12 | 3.39 | 3.08 | 3.25 | 3.25 | 5.86% | 1,897,281 |