NorthIsle Copper and Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	3.000	3.000	2.740	2.820	2.820	874,800
2026-01-27	3.000	3.080	2.740	2.920	2.920	1,028,000
2026-01-26	3.430	3.460	2.790	2.930	2.930	1,767,000
2026-01-23	3.440	3.480	3.320	3.400	3.400	418,700
2026-01-22	3.110	3.520	3.110	3.350	3.350	1,030,400
2026-01-21	3.160	3.210	3.020	3.090	3.090	481,700
2026-01-20	2.940	3.150	2.940	3.110	3.110	638,000
2026-01-19	3.060	3.070	2.960	2.990	2.990	348,700
2026-01-16	3.200	3.200	2.970	3.010	3.010	921,600
2026-01-15	3.210	3.280	3.110	3.210	3.210	678,600
2026-01-14	3.100	3.270	3.090	3.170	3.170	1,016,600
2026-01-13	3.160	3.160	2.990	3.020	3.020	675,200
2026-01-12	3.250	3.280	3.070	3.160	3.160	672,300
2026-01-09	3.130	3.170	3.070	3.100	3.100	458,500
2026-01-08	3.160	3.170	3.050	3.100	3.100	376,000
2026-01-07	3.150	3.150	3.030	3.120	3.120	540,400
2026-01-06	3.010	3.250	3.000	3.140	3.140	991,600
2026-01-05	2.800	3.250	2.660	2.950	2.950	1,366,100
2026-01-02	2.750	2.760	2.590	2.610	2.610	277,100
2025-12-31	2.720	2.720	2.600	2.620	2.620	347,700
2025-12-30	2.620	2.780	2.570	2.660	2.660	607,600
2025-12-29	2.600	2.680	2.450	2.500	2.500	436,600
2025-12-24	2.580	2.580	2.500	2.540	2.540	204,500
2025-12-23	2.640	2.640	2.510	2.520	2.520	337,200
2025-12-22	2.640	2.670	2.490	2.550	2.550	576,100
2025-12-19	2.780	2.780	2.500	2.560	2.560	860,000
2025-12-18	2.650	2.680	2.540	2.630	2.630	595,000
2025-12-17	2.420	2.550	2.400	2.530	2.530	509,000
2025-12-16	2.400	2.450	2.330	2.380	2.380	677,000
2025-12-15	2.450	2.450	2.310	2.310	2.310	307,900
2025-12-12	2.330	2.390	2.270	2.370	2.370	316,300
2025-12-11	2.260	2.350	2.210	2.320	2.320	474,600
2025-12-10	2.210	2.260	2.150	2.250	2.250	283,200
2025-12-09	2.160	2.210	2.150	2.190	2.190	280,200
2025-12-08	2.270	2.290	2.160	2.170	2.170	541,100
2025-12-05	2.030	2.320	1.990	2.230	2.230	1,058,900
2025-12-04	2.040	2.040	1.980	2.000	2.000	224,800
2025-12-03	1.980	2.040	1.960	2.020	2.020	176,300
2025-12-02	2.000	2.020	1.930	1.960	1.960	266,200
2025-12-01	2.070	2.070	1.970	2.000	2.000	324,900
2025-11-28	2.020	2.030	1.980	1.980	1.980	172,500
2025-11-27	1.990	1.990	1.930	1.990	1.990	127,600
2025-11-26	1.980	2.010	1.960	1.980	1.980	292,200
2025-11-25	2.080	2.080	1.970	1.980	1.980	326,300
2025-11-24	2.080	2.100	2.020	2.050	2.050	519,400
2025-11-21	1.960	2.080	1.880	2.050	2.050	882,000
2025-11-20	2.030	2.030	1.880	1.910	1.910	453,600
2025-11-19	1.950	2.040	1.910	1.960	1.960	740,700
2025-11-18	1.690	1.960	1.690	1.910	1.910	1,137,400
2025-11-17	1.710	1.770	1.670	1.680	1.680	439,600
2025-11-14	1.550	1.680	1.550	1.650	1.650	588,800
2025-11-13	1.800	1.800	1.590	1.640	1.640	387,100
2025-11-12	1.700	1.750	1.700	1.710	1.710	332,500
2025-11-11	1.780	1.780	1.720	1.720	1.720	86,700
2025-11-10	1.780	1.810	1.740	1.750	1.750	568,400
2025-11-07	1.680	1.740	1.640	1.710	1.710	328,400
2025-11-06	1.800	1.800	1.675	1.680	1.680	314,800
2025-11-05	1.680	1.810	1.680	1.810	1.810	331,800
2025-11-04	1.770	1.800	1.700	1.710	1.710	427,500
2025-11-03	1.910	1.930	1.800	1.830	1.830	414,700

← NewerPage 4 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.