NorthIsle Copper and Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	2.70	2.73	2.55	2.55	-	-5.74%	342,124
Jun 23, 2026	2.77	2.80	2.66	2.70	2.70	-3.23%	367,085
Jun 22, 2026	2.78	2.82	2.74	2.79	2.79	0.72%	216,196
Jun 19, 2026	2.88	2.88	2.77	2.77	2.77	-3.48%	162,857
Jun 18, 2026	2.92	2.95	2.83	2.87	2.87	-1.37%	301,096
Jun 17, 2026	3.05	3.06	2.91	2.91	2.91	-4.28%	303,314
Jun 16, 2026	3.00	3.06	2.97	3.04	3.04	0.66%	200,274
Jun 15, 2026	3.01	3.15	2.98	3.02	3.02	2.03%	671,812
Jun 12, 2026	2.97	2.99	2.85	2.96	2.96	1.37%	324,971
Jun 11, 2026	2.76	2.92	2.76	2.92	2.92	5.80%	368,231
Jun 10, 2026	2.72	3.01	2.72	2.76	2.76	2.60%	1,610,684
Jun 9, 2026	2.74	2.84	2.65	2.69	2.69	-2.89%	497,178
Jun 8, 2026	2.76	2.83	2.74	2.77	2.77	0.36%	425,697
Jun 5, 2026	2.97	2.97	2.71	2.76	2.76	-6.44%	620,687
Jun 4, 2026	2.94	3.05	2.92	2.95	2.95	-0.67%	147,249
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