NorthIsle Copper and Gold Inc. (TSXV:NCX)
Canada
· Delayed Price · Currency is CAD 1.170
0.00 (0.00%)
Aug 15, 2025, 3:59 PM EDT
NorthIsle Copper and Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 1.17 | 1.19 | 1.15 | 1.18 | 1.18 | 0.85% | 179,530 |
| Aug 14, 2025 | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | - | 113,700 |
| Aug 13, 2025 | 1.24 | 1.24 | 1.17 | 1.17 | 1.17 | -0.85% | 158,500 |
| Aug 12, 2025 | 1.26 | 1.26 | 1.18 | 1.18 | 1.18 | -1.67% | 304,700 |
| Aug 11, 2025 | 1.21 | 1.23 | 1.18 | 1.20 | 1.20 | - | 366,534 |
| Aug 8, 2025 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | -4.00% | 503,302 |
| Aug 7, 2025 | 1.30 | 1.30 | 1.23 | 1.25 | 1.25 | -0.79% | 292,000 |
| Aug 6, 2025 | 1.37 | 1.37 | 1.23 | 1.26 | 1.26 | -5.97% | 526,800 |
| Aug 5, 2025 | 1.31 | 1.40 | 1.31 | 1.34 | 1.34 | 5.51% | 772,400 |
| Aug 1, 2025 | 1.24 | 1.29 | 1.22 | 1.27 | 1.27 | 3.25% | 336,028 |
| Jul 31, 2025 | 1.26 | 1.27 | 1.22 | 1.23 | 1.23 | -2.38% | 523,600 |
| Jul 30, 2025 | 1.32 | 1.35 | 1.25 | 1.26 | 1.26 | -5.97% | 583,200 |
| Jul 29, 2025 | 1.40 | 1.42 | 1.32 | 1.34 | 1.34 | -2.19% | 515,849 |
| Jul 28, 2025 | 1.35 | 1.44 | 1.35 | 1.37 | 1.37 | 2.24% | 706,000 |
| Jul 25, 2025 | 1.34 | 1.36 | 1.29 | 1.34 | 1.34 | 0.75% | 534,236 |
| Jul 24, 2025 | 1.29 | 1.35 | 1.24 | 1.33 | 1.33 | 5.56% | 462,634 |
| Jul 23, 2025 | 1.19 | 1.32 | 1.18 | 1.26 | 1.26 | 8.62% | 1,229,109 |
| Jul 22, 2025 | 1.17 | 1.18 | 1.13 | 1.16 | 1.16 | 0.87% | 807,006 |
| Jul 21, 2025 | 1.18 | 1.18 | 1.11 | 1.15 | 1.15 | -2.54% | 606,748 |
| Jul 18, 2025 | 1.14 | 1.18 | 1.13 | 1.18 | 1.18 | 3.51% | 755,000 |
| Jul 17, 2025 | 1.18 | 1.18 | 1.10 | 1.14 | 1.14 | -2.56% | 1,251,200 |
| Jul 16, 2025 | 1.18 | 1.20 | 1.14 | 1.17 | 1.17 | - | 253,721 |
| Jul 15, 2025 | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | - | 662,200 |
| Jul 14, 2025 | 1.13 | 1.18 | 1.13 | 1.17 | 1.17 | 4.46% | 361,035 |
| Jul 11, 2025 | 1.12 | 1.12 | 1.10 | 1.12 | 1.12 | 0.90% | 189,526 |
| Jul 10, 2025 | 1.14 | 1.15 | 1.10 | 1.11 | 1.11 | -1.77% | 255,101 |
| Jul 9, 2025 | 1.11 | 1.15 | 1.11 | 1.13 | 1.13 | -0.88% | 173,721 |
| Jul 8, 2025 | 1.20 | 1.20 | 1.14 | 1.14 | 1.14 | -5.00% | 252,600 |
| Jul 7, 2025 | 1.21 | 1.21 | 1.16 | 1.20 | 1.20 | 0.84% | 521,300 |
| Jul 4, 2025 | 1.15 | 1.23 | 1.13 | 1.19 | 1.19 | 1.71% | 127,600 |
| Jul 3, 2025 | 1.15 | 1.18 | 1.13 | 1.17 | 1.17 | 2.63% | 282,010 |
| Jul 2, 2025 | 1.12 | 1.17 | 1.09 | 1.14 | 1.14 | 4.59% | 435,500 |
| Jun 30, 2025 | 1.14 | 1.15 | 1.09 | 1.09 | 1.09 | -3.54% | 471,231 |
| Jun 27, 2025 | 1.15 | 1.19 | 1.12 | 1.13 | 1.13 | -3.42% | 372,515 |
| Jun 26, 2025 | 1.17 | 1.19 | 1.15 | 1.17 | 1.17 | 0.86% | 99,900 |
| Jun 25, 2025 | 1.19 | 1.19 | 1.15 | 1.16 | 1.16 | -1.69% | 183,500 |
| Jun 24, 2025 | 1.16 | 1.24 | 1.14 | 1.18 | 1.18 | - | 544,047 |
| Jun 23, 2025 | 1.22 | 1.25 | 1.18 | 1.18 | 1.18 | -2.48% | 582,430 |
| Jun 20, 2025 | 1.18 | 1.21 | 1.13 | 1.21 | 1.21 | 2.54% | 580,835 |
| Jun 19, 2025 | 1.20 | 1.21 | 1.16 | 1.18 | 1.18 | -2.48% | 387,620 |
| Jun 18, 2025 | 1.27 | 1.28 | 1.19 | 1.21 | 1.21 | -4.72% | 402,600 |
| Jun 17, 2025 | 1.33 | 1.33 | 1.20 | 1.27 | 1.27 | -2.31% | 335,919 |
| Jun 16, 2025 | 1.34 | 1.38 | 1.26 | 1.30 | 1.30 | 1.56% | 553,300 |
| Jun 13, 2025 | 1.18 | 1.30 | 1.16 | 1.28 | 1.28 | 11.30% | 779,523 |
| Jun 12, 2025 | 1.15 | 1.19 | 1.11 | 1.15 | 1.15 | - | 539,209 |
| Jun 11, 2025 | 1.22 | 1.25 | 1.12 | 1.15 | 1.15 | -7.26% | 480,100 |
| Jun 10, 2025 | 1.29 | 1.29 | 1.17 | 1.24 | 1.24 | -0.80% | 639,100 |
| Jun 9, 2025 | 1.21 | 1.29 | 1.18 | 1.25 | 1.25 | 5.93% | 830,803 |
| Jun 6, 2025 | 1.15 | 1.23 | 1.06 | 1.18 | 1.18 | 8.26% | 1,022,800 |
| Jun 5, 2025 | 0.98 | 1.11 | 0.97 | 1.09 | 1.09 | 15.96% | 644,038 |