NorthIsle Copper and Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	0.390	0.390	0.390	0.390	0.390	49,400
2022-04-01	0.400	0.405	0.380	0.390	0.390	62,000
2022-03-31	0.400	0.400	0.395	0.400	0.400	129,900
2022-03-30	0.380	0.390	0.370	0.380	0.380	115,700
2022-03-29	0.405	0.410	0.375	0.375	0.375	127,200
2022-03-28	0.400	0.400	0.400	0.400	0.400	58,700
2022-03-25	0.400	0.400	0.390	0.390	0.390	13,000
2022-03-24	0.390	0.400	0.390	0.400	0.400	37,700
2022-03-23	0.400	0.400	0.385	0.385	0.385	142,400
2022-03-22	0.410	0.410	0.400	0.400	0.400	79,800
2022-03-21	0.410	0.420	0.405	0.410	0.410	111,200
2022-03-18	0.400	0.405	0.400	0.400	0.400	66,600
2022-03-17	0.410	0.420	0.400	0.400	0.400	127,000
2022-03-16	0.360	0.400	0.360	0.395	0.395	136,600
2022-03-15	0.375	0.375	0.360	0.360	0.360	19,400
2022-03-14	0.350	0.400	0.350	0.370	0.370	321,200
2022-03-11	0.370	0.370	0.350	0.355	0.355	150,100
2022-03-10	0.400	0.405	0.350	0.365	0.365	323,200
2022-03-09	0.385	0.395	0.385	0.390	0.390	63,600
2022-03-08	0.390	0.410	0.380	0.385	0.385	268,600
2022-03-07	0.440	0.440	0.380	0.390	0.390	306,000
2022-03-04	0.415	0.450	0.405	0.450	0.450	39,400
2022-03-03	0.415	0.420	0.410	0.410	0.410	22,100
2022-03-02	0.415	0.420	0.415	0.415	0.415	20,400
2022-03-01	0.410	0.460	0.410	0.415	0.415	138,400
2022-02-28	0.450	0.450	0.400	0.400	0.400	146,200
2022-02-25	0.435	0.445	0.425	0.440	0.440	67,700
2022-02-24	0.435	0.440	0.430	0.430	0.430	125,000
2022-02-23	0.450	0.450	0.430	0.430	0.430	85,900
2022-02-22	0.455	0.460	0.440	0.450	0.450	38,500
2022-02-18	0.450	0.465	0.450	0.460	0.460	26,800
2022-02-17	0.495	0.495	0.435	0.445	0.445	154,300
2022-02-16	0.500	0.500	0.485	0.495	0.495	44,300
2022-02-15	0.510	0.510	0.485	0.490	0.490	160,500
2022-02-14	0.510	0.530	0.495	0.510	0.510	289,900
2022-02-11	0.520	0.530	0.485	0.500	0.500	161,000
2022-02-10	0.480	0.530	0.480	0.500	0.500	513,500
2022-02-09	0.455	0.470	0.450	0.470	0.470	35,200
2022-02-08	0.440	0.470	0.440	0.460	0.460	109,100
2022-02-07	0.445	0.445	0.440	0.440	0.440	126,600
2022-02-04	0.440	0.440	0.430	0.430	0.430	27,900
2022-02-03	0.450	0.450	0.430	0.430	0.430	34,200
2022-02-02	0.450	0.450	0.440	0.445	0.445	31,100
2022-02-01	0.435	0.450	0.435	0.435	0.435	102,100
2022-01-31	0.430	0.430	0.410	0.415	0.415	127,500
2022-01-28	0.440	0.440	0.415	0.430	0.430	35,700
2022-01-27	0.485	0.485	0.435	0.440	0.440	189,000
2022-01-26	0.500	0.510	0.470	0.485	0.485	169,600
2022-01-25	0.435	0.485	0.435	0.485	0.485	563,800
2022-01-24	0.455	0.455	0.375	0.425	0.425	508,900
2022-01-21	0.510	0.510	0.460	0.465	0.465	313,700
2022-01-20	0.530	0.550	0.500	0.510	0.510	238,200
2022-01-19	0.490	0.530	0.480	0.520	0.520	383,200
2022-01-18	0.450	0.470	0.440	0.470	0.470	114,800
2022-01-17	0.460	0.460	0.450	0.450	0.450	38,600
2022-01-14	0.430	0.450	0.420	0.450	0.450	89,000
2022-01-13	0.465	0.470	0.430	0.440	0.440	116,000
2022-01-12	0.425	0.465	0.425	0.465	0.465	262,800
2022-01-11	0.385	0.425	0.385	0.425	0.425	121,100
2022-01-10	0.430	0.430	0.380	0.380	0.380	288,600

← NewerPage 20 of 21 · 1,259 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.