NorthIsle Copper and Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	1.890	1.890	1.820	1.880	1.880	487,700
2025-10-30	1.750	1.890	1.710	1.870	1.870	597,300
2025-10-29	1.750	1.770	1.700	1.700	1.700	397,300
2025-10-28	1.610	1.780	1.600	1.710	1.710	740,500
2025-10-27	1.700	1.720	1.550	1.630	1.630	723,700
2025-10-24	1.600	1.780	1.560	1.680	1.680	956,300
2025-10-23	1.430	1.600	1.420	1.600	1.600	755,100
2025-10-22	1.400	1.410	1.320	1.380	1.380	424,000
2025-10-21	1.460	1.470	1.350	1.400	1.400	451,500
2025-10-20	1.370	1.480	1.360	1.455	1.455	646,900
2025-10-17	1.390	1.390	1.300	1.320	1.320	586,600
2025-10-16	1.480	1.480	1.380	1.390	1.390	251,400
2025-10-15	1.440	1.450	1.410	1.410	1.410	287,800
2025-10-14	1.470	1.470	1.410	1.440	1.440	270,300
2025-10-10	1.420	1.435	1.400	1.430	1.430	302,600
2025-10-09	1.550	1.550	1.400	1.425	1.425	407,500
2025-10-08	1.400	1.520	1.400	1.510	1.510	604,300
2025-10-07	1.440	1.450	1.390	1.390	1.390	405,300
2025-10-06	1.510	1.510	1.430	1.430	1.430	327,100
2025-10-03	1.450	1.460	1.420	1.440	1.440	298,500
2025-10-02	1.500	1.500	1.400	1.430	1.430	322,600
2025-10-01	1.490	1.500	1.445	1.450	1.450	337,700
2025-09-30	1.580	1.580	1.420	1.440	1.440	378,900
2025-09-29	1.590	1.610	1.530	1.540	1.540	308,600
2025-09-26	1.490	1.580	1.460	1.560	1.560	417,700
2025-09-25	1.460	1.465	1.385	1.450	1.450	436,200
2025-09-24	1.490	1.520	1.440	1.460	1.460	308,500
2025-09-23	1.580	1.580	1.445	1.455	1.455	301,400
2025-09-22	1.590	1.590	1.480	1.500	1.500	630,600
2025-09-19	1.450	1.545	1.435	1.530	1.530	461,400
2025-09-18	1.480	1.480	1.415	1.445	1.445	293,500
2025-09-17	1.490	1.500	1.455	1.480	1.480	382,200
2025-09-16	1.570	1.580	1.460	1.470	1.470	336,700
2025-09-15	1.630	1.630	1.515	1.530	1.530	504,300
2025-09-12	1.670	1.670	1.580	1.600	1.600	508,600
2025-09-11	1.620	1.620	1.570	1.600	1.600	193,600
2025-09-10	1.650	1.680	1.570	1.640	1.640	603,200
2025-09-09	1.620	1.730	1.580	1.640	1.640	1,211,900
2025-09-08	1.400	1.620	1.400	1.560	1.560	1,327,200
2025-09-05	1.330	1.370	1.330	1.350	1.350	336,400
2025-09-04	1.360	1.360	1.270	1.300	1.300	186,400
2025-09-03	1.360	1.360	1.310	1.315	1.315	351,600
2025-09-02	1.300	1.330	1.280	1.330	1.330	295,700
2025-08-29	1.230	1.295	1.200	1.260	1.260	738,200
2025-08-28	1.240	1.240	1.200	1.200	1.200	189,500
2025-08-27	1.190	1.220	1.160	1.200	1.200	396,300
2025-08-26	1.160	1.175	1.150	1.170	1.170	108,500
2025-08-25	1.160	1.180	1.150	1.150	1.150	127,800
2025-08-22	1.130	1.190	1.130	1.170	1.170	327,100
2025-08-21	1.140	1.150	1.120	1.140	1.140	138,700
2025-08-20	1.130	1.150	1.120	1.130	1.130	204,100
2025-08-19	1.120	1.140	1.115	1.130	1.130	178,900
2025-08-18	1.200	1.200	1.140	1.150	1.150	300,600
2025-08-15	1.170	1.190	1.150	1.170	1.170	193,400
2025-08-14	1.190	1.190	1.160	1.170	1.170	113,700
2025-08-13	1.240	1.240	1.165	1.170	1.170	158,500
2025-08-12	1.260	1.260	1.175	1.180	1.180	304,700
2025-08-11	1.210	1.230	1.175	1.200	1.200	366,500
2025-08-08	1.250	1.250	1.195	1.200	1.200	503,300
2025-08-07	1.300	1.300	1.230	1.250	1.250	292,000

← NewerPage 5 of 21 · 1,257 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.