NorthIsle Copper and Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	2.910	3.000	2.850	2.980	2.980	390,300
2026-07-20	2.960	3.020	2.860	2.880	2.880	355,800
2026-07-17	2.910	3.030	2.800	3.020	3.020	493,300
2026-07-16	3.090	3.090	2.820	2.930	2.930	778,700
2026-07-15	3.210	3.210	3.050	3.120	3.120	532,600
2026-07-14	3.160	3.215	3.115	3.210	3.210	807,800
2026-07-13	3.120	3.160	3.025	3.120	3.120	260,900
2026-07-10	3.190	3.205	3.060	3.100	3.100	482,800
2026-07-09	3.160	3.200	3.120	3.190	3.190	372,100
2026-07-08	3.150	3.200	3.050	3.170	3.170	379,700
2026-07-07	3.350	3.350	3.120	3.200	3.200	442,800
2026-07-06	3.250	3.390	3.150	3.390	3.390	826,500
2026-07-03	3.140	3.250	3.040	3.250	3.250	499,600
2026-07-02	2.900	3.110	2.850	3.100	3.100	837,700
2026-06-30	2.780	2.870	2.730	2.840	2.840	509,700
2026-06-29	2.760	2.760	2.650	2.750	2.750	385,700
2026-06-26	2.630	2.760	2.610	2.630	2.630	278,500
2026-06-25	2.620	2.690	2.560	2.610	2.610	370,400
2026-06-24	2.700	2.730	2.510	2.540	2.540	499,600
2026-06-23	2.770	2.800	2.660	2.700	2.700	367,100
2026-06-22	2.780	2.820	2.740	2.790	2.790	216,200
2026-06-19	2.880	2.880	2.770	2.770	2.770	162,900
2026-06-18	2.920	2.950	2.830	2.870	2.870	301,100
2026-06-17	3.050	3.060	2.910	2.910	2.910	303,300
2026-06-16	3.000	3.060	2.965	3.040	3.040	200,300
2026-06-15	3.010	3.150	2.980	3.020	3.020	671,800
2026-06-12	2.970	2.990	2.850	2.960	2.960	325,000
2026-06-11	2.760	2.920	2.760	2.920	2.920	368,200
2026-06-10	2.720	3.010	2.720	2.760	2.760	1,610,700
2026-06-09	2.740	2.840	2.650	2.690	2.690	497,200
2026-06-08	2.760	2.830	2.740	2.770	2.770	425,700
2026-06-05	2.970	2.970	2.710	2.760	2.760	620,700
2026-06-04	2.940	3.050	2.920	2.950	2.950	147,200
2026-06-03	3.010	3.040	2.960	2.970	2.970	139,600
2026-06-02	3.090	3.130	3.000	3.040	3.040	320,200
2026-06-01	3.110	3.120	3.000	3.090	3.090	272,200
2026-05-29	2.920	3.050	2.920	3.040	3.040	313,700
2026-05-28	2.980	2.980	2.880	2.900	2.900	420,100
2026-05-27	2.900	2.970	2.860	2.910	2.910	526,300
2026-05-26	2.880	2.950	2.870	2.900	2.900	302,900
2026-05-25	2.900	2.980	2.900	2.960	2.960	265,200
2026-05-22	2.820	2.850	2.750	2.830	2.830	180,500
2026-05-21	2.800	2.850	2.760	2.780	2.780	518,600
2026-05-20	2.770	2.950	2.770	2.800	2.800	222,400
2026-05-19	2.940	2.950	2.780	2.790	2.790	559,500
2026-05-15	3.030	3.030	2.910	2.940	2.940	492,800
2026-05-14	3.140	3.140	2.980	3.070	3.070	354,000
2026-05-13	3.140	3.220	3.040	3.070	3.070	468,700
2026-05-12	3.100	3.150	3.060	3.070	3.070	416,200
2026-05-11	3.090	3.170	3.050	3.080	3.080	654,100
2026-05-08	3.030	3.100	3.000	3.020	3.020	180,400
2026-05-07	3.020	3.100	2.950	2.950	2.950	332,300
2026-05-06	2.950	2.980	2.870	2.930	2.930	542,300
2026-05-05	2.900	2.990	2.730	2.750	2.750	557,000
2026-05-04	2.890	3.045	2.850	2.860	2.860	515,200
2026-05-01	2.940	2.950	2.840	2.900	2.900	189,900
2026-04-30	2.940	3.020	2.890	2.890	2.890	311,900
2026-04-29	3.030	3.110	2.870	2.890	2.890	505,700
2026-04-28	3.190	3.200	3.010	3.100	3.100	356,600
2026-04-27	3.140	3.230	3.040	3.220	3.220	401,900

← NewerPage 2 of 5 · 250 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.