NorthIsle Copper and Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	3.010	3.120	3.010	3.080	3.080	832,400
2026-04-23	3.060	3.070	2.960	2.960	2.960	281,000
2026-04-22	3.100	3.180	3.010	3.020	3.020	252,500
2026-04-21	3.220	3.220	3.000	3.000	3.000	423,400
2026-04-20	3.070	3.220	3.070	3.200	3.200	292,100
2026-04-17	3.180	3.320	3.180	3.180	3.180	304,400
2026-04-16	3.200	3.220	3.130	3.170	3.170	154,000
2026-04-15	3.290	3.300	3.160	3.200	3.200	303,500
2026-04-14	3.330	3.330	3.200	3.270	3.270	285,100
2026-04-13	3.220	3.330	3.190	3.255	3.255	330,900
2026-04-10	3.310	3.340	3.240	3.290	3.290	210,200
2026-04-09	3.270	3.310	3.160	3.260	3.260	379,200
2026-04-08	3.150	3.290	3.125	3.230	3.230	1,038,000
2026-04-07	2.960	3.110	2.950	3.090	3.090	622,300
2026-04-06	3.050	3.070	2.980	3.030	3.030	181,100
2026-04-02	3.020	3.095	2.940	3.070	3.070	369,700
2026-04-01	3.020	3.150	3.010	3.070	3.070	352,000
2026-03-31	2.740	3.020	2.740	2.990	2.990	419,100
2026-03-30	2.800	2.850	2.725	2.740	2.740	362,600
2026-03-27	2.600	2.760	2.600	2.680	2.680	316,300
2026-03-26	2.770	2.770	2.605	2.615	2.615	408,900
2026-03-25	2.780	2.830	2.715	2.750	2.750	516,900
2026-03-24	2.560	2.650	2.470	2.630	2.630	553,500
2026-03-23	2.480	2.680	2.470	2.610	2.610	735,800
2026-03-20	2.570	2.600	2.410	2.490	2.490	771,000
2026-03-19	2.500	2.590	2.400	2.530	2.530	1,158,200
2026-03-18	2.800	2.800	2.590	2.600	2.600	971,300
2026-03-17	2.930	2.940	2.770	2.810	2.810	525,800
2026-03-16	2.970	2.980	2.810	2.860	2.860	425,800
2026-03-13	3.160	3.200	2.940	2.970	2.970	584,177
2026-03-12	3.260	3.260	3.120	3.190	3.190	554,300
2026-03-11	3.140	3.290	3.110	3.260	3.260	376,200
2026-03-10	3.150	3.280	3.070	3.260	3.260	1,119,448
2026-03-09	2.890	3.080	2.845	3.060	3.060	1,029,608
2026-03-06	2.990	3.050	2.880	2.990	2.990	790,600
2026-03-05	3.120	3.120	2.945	2.980	2.980	1,024,700
2026-03-04	3.190	3.190	3.070	3.120	3.120	1,334,400
2026-03-03	3.050	3.120	2.950	3.100	3.100	1,393,200
2026-03-02	3.070	3.220	2.970	3.170	3.170	3,638,500
2026-02-27	3.050	3.250	3.015	3.060	3.060	5,211,300
2026-02-26	3.400	3.430	3.310	3.365	3.365	297,500
2026-02-25	3.310	3.550	3.300	3.400	3.400	1,039,300
2026-02-24	3.280	3.300	3.190	3.290	3.290	388,500
2026-02-23	3.140	3.320	3.020	3.300	3.300	1,611,000
2026-02-20	2.630	2.700	2.580	2.700	2.700	721,000
2026-02-19	2.820	2.820	2.550	2.630	2.630	740,200
2026-02-18	2.770	2.880	2.770	2.820	2.820	278,500
2026-02-17	2.800	2.850	2.660	2.790	2.790	616,300
2026-02-13	2.870	2.920	2.790	2.820	2.820	250,100
2026-02-12	2.980	2.980	2.780	2.820	2.820	457,000
2026-02-11	2.960	3.090	2.900	2.980	2.980	308,300
2026-02-10	3.090	3.100	2.950	2.960	2.960	416,300
2026-02-09	3.070	3.190	3.060	3.090	3.090	413,400
2026-02-06	2.940	3.100	2.940	3.060	3.060	439,300
2026-02-05	2.980	3.150	2.900	2.940	2.940	783,100
2026-02-04	3.100	3.100	2.930	3.040	3.040	831,000
2026-02-03	2.870	3.080	2.810	3.010	3.010	1,215,600
2026-02-02	2.650	2.770	2.610	2.720	2.720	996,400
2026-01-30	2.630	2.740	2.550	2.640	2.640	1,322,500
2026-01-29	2.810	2.830	2.640	2.750	2.750	1,334,500

← NewerPage 3 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.