NorthIsle Copper and Gold Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	0.465	0.485	0.465	0.470	0.470	15,400
2024-08-21	0.475	0.490	0.475	0.490	0.490	21,800
2024-08-20	0.500	0.500	0.485	0.500	0.500	263,800
2024-08-19	0.470	0.530	0.470	0.500	0.500	375,200
2024-08-16	0.460	0.460	0.440	0.460	0.460	75,600
2024-08-15	0.460	0.460	0.440	0.460	0.460	159,400
2024-08-14	0.460	0.460	0.425	0.460	0.460	44,200
2024-08-13	0.460	0.460	0.460	0.460	0.460	28,000
2024-08-12	0.490	0.490	0.450	0.450	0.450	190,300
2024-08-09	0.470	0.470	0.463	0.470	0.470	4,900
2024-08-08	0.480	0.480	0.450	0.450	0.450	104,000
2024-08-07	0.470	0.470	0.470	0.470	0.470	32,400
2024-08-06	0.470	0.480	0.450	0.480	0.480	108,900
2024-08-02	0.520	0.520	0.490	0.490	0.490	131,500
2024-08-01	0.530	0.530	0.520	0.530	0.530	12,300
2024-07-31	0.540	0.540	0.530	0.530	0.530	16,100
2024-07-30	0.490	0.540	0.490	0.540	0.540	67,400
2024-07-29	0.500	0.510	0.490	0.490	0.490	120,400
2024-07-26	0.520	0.520	0.500	0.510	0.510	41,500
2024-07-25	0.530	0.530	0.490	0.520	0.520	169,400
2024-07-24	0.550	0.550	0.530	0.530	0.530	47,100
2024-07-23	0.520	0.550	0.520	0.540	0.540	247,900
2024-07-22	0.510	0.540	0.510	0.520	0.520	307,900
2024-07-19	0.485	0.540	0.485	0.520	0.520	175,800
2024-07-18	0.480	0.530	0.475	0.475	0.475	375,700
2024-07-17	0.510	0.520	0.445	0.490	0.490	247,900
2024-07-16	0.475	0.510	0.450	0.510	0.510	542,300
2024-07-15	0.510	0.530	0.450	0.480	0.480	545,100
2024-07-12	0.420	0.520	0.420	0.520	0.520	640,900
2024-07-11	0.420	0.420	0.410	0.420	0.420	324,200
2024-07-10	0.370	0.420	0.360	0.420	0.420	591,500
2024-07-09	0.360	0.370	0.360	0.365	0.365	150,600
2024-07-08	0.375	0.375	0.350	0.350	0.350	151,600
2024-07-05	0.355	0.360	0.350	0.355	0.355	43,000
2024-07-04	0.355	0.355	0.355	0.355	0.355	5,000
2024-07-03	0.360	0.370	0.350	0.370	0.370	250,100
2024-07-02	0.375	0.380	0.360	0.360	0.360	120,700
2024-06-28	0.360	0.380	0.350	0.360	0.360	119,600
2024-06-27	0.345	0.360	0.345	0.350	0.350	93,100
2024-06-26	0.365	0.380	0.350	0.350	0.350	104,600
2024-06-25	0.325	0.380	0.320	0.365	0.365	585,800
2024-06-24	0.330	0.330	0.315	0.320	0.320	85,700
2024-06-21	0.350	0.350	0.325	0.340	0.340	189,500
2024-06-20	0.360	0.360	0.310	0.340	0.340	207,900
2024-06-19	0.365	0.365	0.330	0.350	0.350	127,100
2024-06-18	0.355	0.360	0.350	0.350	0.350	38,600
2024-06-17	0.360	0.365	0.360	0.360	0.360	63,500
2024-06-14	0.370	0.370	0.360	0.365	0.365	36,100
2024-06-13	0.365	0.365	0.350	0.350	0.350	167,100
2024-06-12	0.375	0.375	0.355	0.360	0.360	87,100
2024-06-11	0.370	0.370	0.360	0.370	0.370	99,500
2024-06-10	0.370	0.370	0.350	0.370	0.370	152,200
2024-06-07	0.410	0.410	0.380	0.380	0.380	257,300
2024-06-06	0.435	0.445	0.410	0.410	0.410	94,000
2024-06-05	0.430	0.430	0.425	0.430	0.430	6,700
2024-06-04	0.435	0.450	0.425	0.425	0.425	30,600
2024-06-03	0.450	0.455	0.435	0.435	0.435	152,000
2024-05-31	0.435	0.460	0.435	0.445	0.445	54,100
2024-05-30	0.440	0.465	0.430	0.465	0.465	127,000
2024-05-29	0.440	0.445	0.435	0.445	0.445	26,800

← NewerPage 10 of 21 · 1,258 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.