NorthIsle Copper and Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	0.72	0.72	0.69	0.69	0.69	-1.43%	32,395
May 9, 2025	0.70	0.70	0.70	0.70	0.70	-	36,136
May 8, 2025	0.71	0.71	0.70	0.70	0.70	-	105,200
May 7, 2025	0.72	0.72	0.70	0.70	0.70	-	79,412
May 6, 2025	0.73	0.73	0.70	0.70	0.70	-1.41%	99,225
May 5, 2025	0.72	0.72	0.71	0.71	0.71	-	91,215
May 2, 2025	0.71	0.71	0.70	0.71	0.71	1.43%	66,720
May 1, 2025	0.74	0.74	0.70	0.70	0.70	-4.76%	194,400
Apr 30, 2025	0.75	0.75	0.73	0.74	0.74	-2.00%	135,400
Apr 29, 2025	0.73	0.75	0.73	0.75	0.75	2.74%	93,900
Apr 28, 2025	0.70	0.73	0.70	0.73	0.73	7.35%	117,900
Apr 25, 2025	0.68	0.69	0.68	0.68	0.68	-1.45%	23,300
Apr 24, 2025	0.69	0.69	0.69	0.69	0.69	-	60,200
Apr 23, 2025	0.70	0.70	0.69	0.69	0.69	-	25,310
Apr 22, 2025	0.72	0.72	0.68	0.69	0.69	-1.43%	135,000
Apr 21, 2025	0.69	0.70	0.69	0.70	0.70	1.45%	78,305
Apr 17, 2025	0.71	0.71	0.68	0.69	0.69	-1.43%	68,914
Apr 16, 2025	0.71	0.72	0.70	0.70	0.70	-	192,600
Apr 15, 2025	0.70	0.70	0.69	0.70	0.70	-	133,500
Apr 14, 2025	0.71	0.71	0.69	0.70	0.70	1.45%	37,305
Apr 11, 2025	0.71	0.71	0.69	0.69	0.69	-1.43%	146,518
Apr 10, 2025	0.71	0.72	0.70	0.70	0.70	1.45%	222,342
Apr 9, 2025	0.70	0.72	0.68	0.69	0.69	-	950,900
Apr 8, 2025	0.70	0.72	0.66	0.69	0.69	-2.82%	312,514
Apr 7, 2025	0.66	0.72	0.65	0.71	0.71	2.90%	509,533
Apr 4, 2025	0.70	0.71	0.65	0.69	0.69	-1.43%	356,700
Apr 3, 2025	0.72	0.72	0.68	0.70	0.70	-2.78%	193,100
Apr 2, 2025	0.72	0.74	0.72	0.72	0.72	-2.70%	145,800
Apr 1, 2025	0.74	0.74	0.72	0.74	0.74	-	110,500
Mar 31, 2025	0.78	0.78	0.73	0.74	0.74	-1.33%	162,230
Mar 28, 2025	0.79	0.79	0.73	0.75	0.75	-3.85%	277,308
Mar 27, 2025	0.79	0.81	0.76	0.78	0.78	-	516,200
Mar 26, 2025	0.83	0.85	0.77	0.78	0.78	-3.70%	960,400
Mar 25, 2025	0.85	0.88	0.81	0.81	0.81	-2.41%	486,635
Mar 24, 2025	0.88	0.88	0.79	0.83	0.83	-	845,748
Mar 21, 2025	0.70	0.85	0.70	0.83	0.83	18.57%	934,600
Mar 20, 2025	0.71	0.71	0.69	0.70	0.70	-	121,737
Mar 19, 2025	0.71	0.71	0.68	0.70	0.70	-1.41%	140,500
Mar 18, 2025	0.72	0.72	0.69	0.71	0.71	-	74,600
Mar 17, 2025	0.72	0.72	0.70	0.71	0.71	1.43%	51,600
Mar 14, 2025	0.72	0.74	0.70	0.70	0.70	4.48%	121,100
Mar 13, 2025	0.65	0.69	0.65	0.67	0.67	4.69%	206,500
Mar 12, 2025	0.65	0.65	0.62	0.64	0.64	1.59%	86,700
Mar 11, 2025	0.64	0.65	0.63	0.63	0.63	-1.56%	210,448
Mar 10, 2025	0.68	0.68	0.64	0.64	0.64	-4.48%	285,200
Mar 7, 2025	0.69	0.69	0.67	0.67	0.67	-2.90%	59,036
Mar 6, 2025	0.74	0.74	0.69	0.69	0.69	-6.76%	151,100
Mar 5, 2025	0.67	0.75	0.66	0.74	0.74	10.45%	426,700
Mar 4, 2025	0.65	0.69	0.64	0.67	0.67	3.08%	581,733
Mar 3, 2025	0.59	0.72	0.59	0.65	0.65	10.17%	909,004