NorthIsle Copper and Gold Inc. (TSXV:NCX)
Canada · Delayed Price · Currency is CAD 4.300
-0.140 (-3.15%)
Aug 26, 2026, 3:59 PM EST
NorthIsle Copper and Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 2.89 | 3.10 | 2.85 | 3.07 | 3.07 | 7.72% | 719,838 |
| Jul 23, 2026 | 3.00 | 3.00 | 2.85 | 2.85 | 2.85 | -6.86% | 341,197 |
| Jul 22, 2026 | 2.90 | 3.13 | 2.90 | 3.06 | 3.06 | 2.68% | 458,919 |
| Jul 21, 2026 | 2.91 | 3.00 | 2.85 | 2.98 | 2.98 | 3.47% | 390,310 |
| Jul 20, 2026 | 2.96 | 3.02 | 2.86 | 2.88 | 2.88 | -4.64% | 355,826 |
| Jul 17, 2026 | 2.91 | 3.03 | 2.80 | 3.02 | 3.02 | 3.07% | 493,314 |
| Jul 16, 2026 | 3.09 | 3.09 | 2.82 | 2.93 | 2.93 | -6.09% | 778,666 |
| Jul 15, 2026 | 3.21 | 3.21 | 3.05 | 3.12 | 3.12 | -2.80% | 532,625 |
| Jul 14, 2026 | 3.16 | 3.22 | 3.12 | 3.21 | 3.21 | 2.88% | 807,751 |
| Jul 13, 2026 | 3.12 | 3.16 | 3.03 | 3.12 | 3.12 | 0.65% | 260,898 |
| Jul 10, 2026 | 3.19 | 3.21 | 3.06 | 3.10 | 3.10 | -2.82% | 482,752 |
| Jul 9, 2026 | 3.16 | 3.20 | 3.12 | 3.19 | 3.19 | 0.63% | 372,056 |
| Jul 8, 2026 | 3.15 | 3.20 | 3.05 | 3.17 | 3.17 | -0.94% | 379,692 |
| Jul 7, 2026 | 3.35 | 3.35 | 3.12 | 3.20 | 3.20 | -5.60% | 442,840 |
| Jul 6, 2026 | 3.25 | 3.39 | 3.15 | 3.39 | 3.39 | 4.31% | 826,534 |
| Jul 3, 2026 | 3.14 | 3.25 | 3.04 | 3.25 | 3.25 | 4.84% | 499,623 |
| Jul 2, 2026 | 2.90 | 3.11 | 2.85 | 3.10 | 3.10 | 9.15% | 837,747 |
| Jun 30, 2026 | 2.78 | 2.87 | 2.73 | 2.84 | 2.84 | 3.27% | 509,662 |
| Jun 29, 2026 | 2.76 | 2.76 | 2.65 | 2.75 | 2.75 | 4.56% | 385,721 |
| Jun 26, 2026 | 2.63 | 2.76 | 2.61 | 2.63 | 2.63 | 0.77% | 278,490 |
| Jun 25, 2026 | 2.62 | 2.69 | 2.56 | 2.61 | 2.61 | 2.76% | 370,356 |
| Jun 24, 2026 | 2.70 | 2.73 | 2.51 | 2.54 | 2.54 | -5.93% | 499,610 |
| 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 |