NorthIsle Copper and Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	0.450	0.460	0.445	0.445	0.445	103,200
2024-05-27	0.450	0.475	0.450	0.465	0.465	28,600
2024-05-24	0.435	0.460	0.435	0.460	0.460	85,100
2024-05-23	0.450	0.450	0.430	0.440	0.440	71,200
2024-05-22	0.465	0.465	0.440	0.440	0.440	200,600
2024-05-21	0.480	0.490	0.440	0.455	0.455	373,900
2024-05-17	0.480	0.480	0.460	0.480	0.480	235,900
2024-05-16	0.475	0.480	0.470	0.475	0.475	89,800
2024-05-15	0.470	0.480	0.470	0.480	0.480	78,500
2024-05-14	0.470	0.470	0.460	0.465	0.465	73,000
2024-05-13	0.470	0.485	0.460	0.460	0.460	29,400
2024-05-10	0.490	0.490	0.475	0.475	0.475	141,700
2024-05-09	0.470	0.495	0.470	0.480	0.480	353,100
2024-05-08	0.460	0.470	0.460	0.465	0.465	24,500
2024-05-07	0.465	0.480	0.455	0.460	0.460	138,200
2024-05-06	0.435	0.475	0.435	0.470	0.470	168,900
2024-05-03	0.435	0.450	0.420	0.430	0.430	133,600
2024-05-02	0.460	0.465	0.435	0.445	0.445	142,300
2024-05-01	0.445	0.450	0.445	0.450	0.450	71,300
2024-04-30	0.450	0.465	0.450	0.450	0.450	127,600
2024-04-29	0.455	0.470	0.450	0.455	0.455	212,100
2024-04-26	0.460	0.475	0.445	0.450	0.450	380,900
2024-04-25	0.490	0.490	0.470	0.470	0.470	109,300
2024-04-24	0.475	0.490	0.475	0.490	0.490	59,500
2024-04-23	0.475	0.490	0.475	0.475	0.475	73,300
2024-04-22	0.495	0.500	0.485	0.490	0.490	95,500
2024-04-19	0.495	0.530	0.495	0.500	0.500	118,100
2024-04-18	0.520	0.520	0.485	0.495	0.495	148,900
2024-04-17	0.530	0.530	0.520	0.520	0.520	25,100
2024-04-16	0.510	0.520	0.500	0.520	0.520	142,300
2024-04-15	0.550	0.570	0.530	0.530	0.530	101,600
2024-04-12	0.540	0.550	0.530	0.540	0.540	159,000
2024-04-11	0.560	0.560	0.540	0.540	0.540	111,800
2024-04-10	0.580	0.580	0.550	0.570	0.570	237,600
2024-04-09	0.520	0.580	0.520	0.580	0.580	486,100
2024-04-08	0.550	0.550	0.480	0.500	0.500	444,200
2024-04-05	0.540	0.560	0.540	0.550	0.550	179,900
2024-04-04	0.590	0.590	0.530	0.540	0.540	207,100
2024-04-03	0.560	0.580	0.550	0.580	0.580	267,100
2024-04-02	0.520	0.580	0.520	0.540	0.540	107,800
2024-04-01	0.550	0.560	0.500	0.500	0.500	309,300
2024-03-28	0.580	0.600	0.520	0.520	0.520	501,000
2024-03-27	0.600	0.610	0.570	0.570	0.570	445,900
2024-03-26	0.610	0.610	0.600	0.600	0.600	206,100
2024-03-25	0.580	0.650	0.570	0.600	0.600	267,100
2024-03-22	0.500	0.630	0.500	0.580	0.580	914,400
2024-03-21	0.540	0.540	0.500	0.500	0.500	200,500
2024-03-20	0.500	0.530	0.495	0.530	0.530	268,500
2024-03-19	0.500	0.500	0.485	0.500	0.500	308,900
2024-03-18	0.450	0.530	0.450	0.490	0.490	986,500
2024-03-15	0.450	0.460	0.435	0.460	0.460	101,200
2024-03-14	0.445	0.450	0.430	0.430	0.430	177,800
2024-03-13	0.400	0.450	0.400	0.440	0.440	346,600
2024-03-12	0.390	0.400	0.390	0.395	0.395	16,300
2024-03-11	0.390	0.390	0.370	0.390	0.390	48,000
2024-03-08	0.390	0.400	0.330	0.380	0.380	141,900
2024-03-07	0.385	0.400	0.380	0.390	0.390	125,100
2024-03-06	0.390	0.390	0.385	0.385	0.385	31,500
2024-03-05	0.390	0.390	0.385	0.390	0.390	53,700
2024-03-04	0.350	0.410	0.350	0.390	0.390	225,400

← NewerPage 11 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.