NorthIsle Copper and Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	0.205	0.215	0.205	0.205	0.205	2,861,500
2022-06-28	0.210	0.210	0.210	0.210	0.210	34,500
2022-06-27	0.275	0.275	0.210	0.235	0.235	5,600
2022-06-24	0.200	0.205	0.190	0.195	0.195	118,400
2022-06-23	0.210	0.210	0.195	0.195	0.195	175,500
2022-06-22	0.230	0.230	0.210	0.210	0.210	65,300
2022-06-21	0.225	0.230	0.225	0.230	0.230	13,000
2022-06-20	0.235	0.235	0.215	0.215	0.215	78,900
2022-06-17	0.230	0.240	0.225	0.225	0.225	61,200
2022-06-16	0.240	0.240	0.230	0.230	0.230	57,800
2022-06-15	0.240	0.245	0.210	0.245	0.245	230,000
2022-06-14	0.260	0.260	0.245	0.245	0.245	95,800
2022-06-13	0.265	0.290	0.265	0.290	0.290	19,900
2022-06-10	0.275	0.275	0.265	0.265	0.265	52,000
2022-06-09	0.275	0.275	0.275	0.275	0.275	9,000
2022-06-08	0.270	0.300	0.270	0.300	0.300	208,400
2022-06-07	0.275	0.275	0.260	0.270	0.270	188,300
2022-06-06	0.285	0.285	0.270	0.275	0.275	78,900
2022-06-03	0.305	0.305	0.265	0.275	0.275	85,900
2022-06-02	0.270	0.295	0.270	0.290	0.290	60,300
2022-06-01	0.280	0.280	0.265	0.265	0.265	143,900
2022-05-31	0.265	0.300	0.265	0.280	0.280	58,500
2022-05-30	0.280	0.280	0.265	0.265	0.265	18,200
2022-05-27	0.290	0.290	0.280	0.280	0.280	10,500
2022-05-26	0.295	0.295	0.270	0.270	0.270	23,200
2022-05-25	0.270	0.270	0.265	0.265	0.265	12,200
2022-05-24	0.285	0.285	0.270	0.270	0.270	18,700
2022-05-20	0.280	0.280	0.265	0.270	0.270	30,300
2022-05-19	0.270	0.275	0.270	0.275	0.275	15,800
2022-05-18	0.270	0.270	0.270	0.270	0.270	500
2022-05-17	0.280	0.295	0.255	0.275	0.275	38,500
2022-05-16	0.300	0.310	0.300	0.300	0.300	4,400
2022-05-13	0.295	0.320	0.270	0.270	0.270	89,400
2022-05-12	0.260	0.260	0.240	0.250	0.250	299,700
2022-05-11	0.300	0.300	0.260	0.265	0.265	204,100
2022-05-10	0.330	0.330	0.280	0.280	0.280	284,300
2022-05-09	0.340	0.340	0.320	0.320	0.320	86,200
2022-05-06	0.350	0.355	0.350	0.355	0.355	26,500
2022-05-05	0.365	0.365	0.340	0.360	0.360	56,800
2022-05-04	0.360	0.360	0.350	0.360	0.360	63,500
2022-05-03	0.365	0.370	0.360	0.360	0.360	42,100
2022-05-02	0.370	0.375	0.360	0.365	0.365	172,500
2022-04-29	0.380	0.380	0.370	0.370	0.370	44,100
2022-04-28	0.380	0.380	0.375	0.380	0.380	151,800
2022-04-27	0.380	0.380	0.370	0.370	0.370	44,700
2022-04-26	0.365	0.380	0.365	0.375	0.375	56,000
2022-04-25	0.370	0.375	0.360	0.365	0.365	30,800
2022-04-22	0.385	0.385	0.365	0.375	0.375	76,600
2022-04-21	0.395	0.395	0.385	0.385	0.385	46,700
2022-04-20	0.400	0.400	0.395	0.395	0.395	13,700
2022-04-19	0.400	0.410	0.395	0.395	0.395	149,300
2022-04-18	0.390	0.390	0.390	0.390	0.390	500
2022-04-14	0.380	0.380	0.370	0.380	0.380	52,400
2022-04-13	0.385	0.385	0.375	0.375	0.375	56,000
2022-04-12	0.370	0.385	0.370	0.380	0.380	170,900
2022-04-11	0.400	0.420	0.380	0.380	0.380	133,900
2022-04-08	0.385	0.405	0.385	0.400	0.400	102,500
2022-04-07	0.380	0.395	0.380	0.395	0.395	9,200
2022-04-06	0.390	0.390	0.380	0.380	0.380	44,800
2022-04-05	0.390	0.395	0.390	0.390	0.390	106,000

← NewerPage 19 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.