NorthIsle Copper and Gold Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.230 | 3.340 | 3.185 | 3.220 | 3.220 | 418,826 |
| 2026-10-15 | 3.220 | 3.280 | 3.110 | 3.230 | 3.230 | 488,100 |
| 2026-10-14 | 3.370 | 3.400 | 3.170 | 3.170 | 3.170 | 907,000 |
| 2026-10-13 | 3.600 | 3.600 | 3.400 | 3.450 | 3.450 | 574,100 |
| 2026-10-09 | 3.620 | 3.620 | 3.520 | 3.610 | 3.610 | 385,800 |
| 2026-10-08 | 3.550 | 3.640 | 3.480 | 3.570 | 3.570 | 471,500 |
| 2026-10-07 | 3.600 | 3.640 | 3.530 | 3.600 | 3.600 | 493,700 |
| 2026-10-06 | 3.710 | 3.710 | 3.530 | 3.670 | 3.670 | 378,400 |
| 2026-10-05 | 3.790 | 3.850 | 3.520 | 3.610 | 3.610 | 569,600 |
| 2026-10-02 | 3.770 | 3.980 | 3.770 | 3.800 | 3.800 | 314,200 |
| 2026-10-01 | 3.860 | 3.870 | 3.700 | 3.770 | 3.770 | 371,500 |
| 2026-09-30 | 4.030 | 4.170 | 3.810 | 3.900 | 3.900 | 569,200 |
| 2026-09-29 | 4.120 | 4.270 | 3.950 | 4.030 | 4.030 | 1,187,600 |
| 2026-09-28 | 4.130 | 4.200 | 3.990 | 4.100 | 4.100 | 438,500 |
| 2026-09-25 | 4.250 | 4.290 | 4.200 | 4.250 | 4.250 | 270,600 |
| 2026-09-24 | 4.290 | 4.300 | 4.180 | 4.250 | 4.250 | 469,300 |
| 2026-09-23 | 4.470 | 4.470 | 4.250 | 4.400 | 4.400 | 427,600 |
| 2026-09-22 | 4.400 | 4.460 | 4.330 | 4.460 | 4.460 | 365,400 |
| 2026-09-21 | 4.320 | 4.410 | 4.290 | 4.400 | 4.400 | 365,200 |
| 2026-09-18 | 4.520 | 4.520 | 4.270 | 4.440 | 4.440 | 7,664,900 |
| 2026-09-17 | 4.400 | 4.565 | 4.350 | 4.530 | 4.530 | 1,087,500 |
| 2026-09-16 | 4.350 | 4.350 | 4.200 | 4.250 | 4.250 | 659,000 |
| 2026-09-15 | 4.340 | 4.400 | 4.190 | 4.260 | 4.260 | 465,200 |
| 2026-09-14 | 4.140 | 4.510 | 4.130 | 4.310 | 4.310 | 1,181,500 |
| 2026-09-11 | 4.210 | 4.330 | 4.140 | 4.170 | 4.170 | 288,800 |
| 2026-09-10 | 4.300 | 4.300 | 4.160 | 4.230 | 4.230 | 474,800 |
| 2026-09-09 | 4.500 | 4.500 | 4.380 | 4.390 | 4.390 | 288,000 |
| 2026-09-08 | 4.500 | 4.500 | 4.320 | 4.405 | 4.405 | 794,700 |
| 2026-09-04 | 4.450 | 4.450 | 4.260 | 4.340 | 4.340 | 816,900 |
| 2026-09-03 | 4.740 | 4.740 | 4.410 | 4.450 | 4.450 | 525,200 |
| 2026-09-02 | 4.420 | 4.640 | 4.420 | 4.570 | 4.570 | 462,500 |
| 2026-09-01 | 4.580 | 4.730 | 4.360 | 4.380 | 4.380 | 998,200 |
| 2026-08-31 | 4.290 | 4.650 | 4.290 | 4.610 | 4.610 | 1,096,000 |
| 2026-08-28 | 4.320 | 4.360 | 4.190 | 4.240 | 4.240 | 388,600 |
| 2026-08-27 | 4.330 | 4.330 | 4.240 | 4.290 | 4.290 | 214,700 |
| 2026-08-26 | 4.460 | 4.490 | 4.280 | 4.300 | 4.300 | 299,400 |
| 2026-08-25 | 4.300 | 4.530 | 4.280 | 4.440 | 4.440 | 536,400 |
| 2026-08-24 | 4.100 | 4.330 | 3.970 | 4.280 | 4.280 | 1,258,300 |
| 2026-08-21 | 4.000 | 4.000 | 3.920 | 3.990 | 3.990 | 732,900 |
| 2026-08-20 | 3.810 | 3.820 | 3.700 | 3.800 | 3.800 | 347,700 |
| 2026-08-19 | 3.800 | 3.940 | 3.730 | 3.810 | 3.810 | 403,500 |
| 2026-08-18 | 3.860 | 3.890 | 3.650 | 3.720 | 3.720 | 580,700 |
| 2026-08-17 | 3.890 | 3.990 | 3.840 | 3.900 | 3.900 | 414,200 |
| 2026-08-14 | 3.870 | 3.940 | 3.760 | 3.850 | 3.850 | 296,600 |
| 2026-08-13 | 3.750 | 3.950 | 3.740 | 3.850 | 3.850 | 374,500 |
| 2026-08-12 | 3.830 | 3.930 | 3.740 | 3.800 | 3.800 | 257,900 |
| 2026-08-11 | 4.020 | 4.020 | 3.790 | 3.790 | 3.790 | 405,292 |
| 2026-08-10 | 4.080 | 4.080 | 3.870 | 3.920 | 3.920 | 665,700 |
| 2026-08-07 | 3.960 | 4.080 | 3.880 | 3.990 | 3.990 | 1,094,700 |
| 2026-08-06 | 3.950 | 4.080 | 3.810 | 3.870 | 3.870 | 1,345,100 |
| 2026-08-05 | 3.920 | 4.000 | 3.760 | 3.870 | 3.870 | 733,100 |
| 2026-08-04 | 3.300 | 3.790 | 3.290 | 3.700 | 3.700 | 1,191,000 |
| 2026-07-31 | 3.330 | 3.340 | 3.140 | 3.270 | 3.270 | 428,300 |
| 2026-07-30 | 3.180 | 3.300 | 3.170 | 3.290 | 3.290 | 526,800 |
| 2026-07-29 | 3.150 | 3.240 | 3.060 | 3.170 | 3.170 | 399,800 |
| 2026-07-28 | 3.250 | 3.270 | 3.090 | 3.140 | 3.140 | 511,200 |
| 2026-07-27 | 3.120 | 3.390 | 3.080 | 3.250 | 3.250 | 1,897,300 |
| 2026-07-24 | 2.890 | 3.100 | 2.850 | 3.070 | 3.070 | 719,800 |
| 2026-07-23 | 3.000 | 3.000 | 2.850 | 2.850 | 2.850 | 341,200 |
| 2026-07-22 | 2.900 | 3.130 | 2.900 | 3.060 | 3.060 | 458,900 |
Page 1 of 21 · 1,255 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.