NorthIsle Copper and Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	0.350	0.350	0.340	0.340	0.340	49,000
2024-02-29	0.325	0.340	0.315	0.340	0.340	29,600
2024-02-28	0.345	0.345	0.315	0.330	0.330	45,900
2024-02-27	0.360	0.370	0.335	0.345	0.345	22,200
2024-02-26	0.340	0.360	0.340	0.360	0.360	24,400
2024-02-23	0.320	0.340	0.320	0.340	0.340	12,200
2024-02-22	0.340	0.340	0.320	0.320	0.320	42,200
2024-02-21	0.365	0.365	0.320	0.325	0.325	46,400
2024-02-20	0.325	0.360	0.325	0.350	0.350	152,800
2024-02-16	0.330	0.330	0.325	0.325	0.325	62,400
2024-02-15	0.340	0.340	0.330	0.330	0.330	29,000
2024-02-14	0.330	0.350	0.330	0.350	0.350	8,900
2024-02-13	0.350	0.350	0.335	0.335	0.335	37,500
2024-02-12	0.340	0.340	0.320	0.335	0.335	79,100
2024-02-09	0.340	0.340	0.340	0.340	0.340	2,500
2024-02-08	0.350	0.400	0.315	0.360	0.360	205,900
2024-02-07	0.370	0.375	0.350	0.350	0.350	65,400
2024-02-06	0.390	0.390	0.365	0.365	0.365	98,700
2024-02-05	0.380	0.385	0.370	0.380	0.380	70,600
2024-02-02	0.400	0.415	0.385	0.390	0.390	46,600
2024-02-01	0.410	0.415	0.390	0.415	0.415	78,300
2024-01-31	0.420	0.420	0.400	0.400	0.400	169,900
2024-01-30	0.370	0.420	0.370	0.410	0.410	387,600
2024-01-29	0.395	0.395	0.375	0.375	0.375	51,600
2024-01-26	0.355	0.385	0.355	0.380	0.380	32,300
2024-01-25	0.380	0.380	0.360	0.360	0.360	56,700
2024-01-24	0.365	0.370	0.335	0.350	0.350	58,900
2024-01-23	0.350	0.370	0.350	0.370	0.370	29,600
2024-01-22	0.350	0.355	0.350	0.355	0.355	32,900
2024-01-19	0.350	0.350	0.335	0.335	0.335	28,200
2024-01-18	0.360	0.360	0.340	0.350	0.350	74,900
2024-01-17	0.350	0.360	0.340	0.340	0.340	161,700
2024-01-16	0.360	0.360	0.350	0.350	0.350	21,300
2024-01-15	0.370	0.370	0.370	0.370	0.370	9,000
2024-01-12	0.360	0.375	0.360	0.370	0.370	71,800
2024-01-11	0.350	0.370	0.340	0.360	0.360	174,800
2024-01-10	0.345	0.350	0.335	0.340	0.340	159,800
2024-01-09	0.375	0.375	0.345	0.350	0.350	235,200
2024-01-08	0.375	0.375	0.360	0.360	0.360	82,100
2024-01-05	0.370	0.375	0.360	0.370	0.370	98,800
2024-01-04	0.370	0.380	0.370	0.370	0.370	44,100
2024-01-03	0.380	0.380	0.365	0.380	0.380	128,300
2024-01-02	0.400	0.400	0.370	0.390	0.390	221,000
2023-12-29	0.415	0.415	0.400	0.400	0.400	33,100
2023-12-28	0.410	0.420	0.410	0.410	0.410	269,700
2023-12-27	0.400	0.415	0.400	0.410	0.410	254,600
2023-12-22	0.410	0.410	0.370	0.395	0.395	246,400
2023-12-21	0.420	0.420	0.400	0.400	0.400	203,400
2023-12-20	0.430	0.435	0.405	0.420	0.420	528,400
2023-12-19	0.440	0.490	0.425	0.425	0.425	548,900
2023-12-18	0.405	0.445	0.405	0.445	0.445	542,600
2023-12-15	0.400	0.460	0.400	0.410	0.410	1,604,900
2023-12-14	0.335	0.370	0.335	0.355	0.355	301,600
2023-12-13	0.330	0.330	0.310	0.330	0.330	144,700
2023-12-12	0.315	0.315	0.310	0.315	0.315	29,200
2023-12-11	0.310	0.330	0.300	0.305	0.305	44,200
2023-12-08	0.310	0.310	0.295	0.310	0.310	90,400
2023-12-07	0.310	0.320	0.305	0.315	0.315	222,900
2023-12-06	0.325	0.335	0.295	0.310	0.310	252,500
2023-12-05	0.300	0.310	0.295	0.310	0.310	342,900

← NewerPage 12 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.