NorthIsle Copper and Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	1.370	1.370	1.230	1.260	1.260	526,800
2025-08-05	1.310	1.400	1.310	1.340	1.340	772,400
2025-08-01	1.240	1.290	1.215	1.270	1.270	336,000
2025-07-31	1.260	1.270	1.220	1.230	1.230	523,600
2025-07-30	1.320	1.350	1.250	1.260	1.260	583,200
2025-07-29	1.400	1.420	1.320	1.340	1.340	515,800
2025-07-28	1.350	1.440	1.350	1.370	1.370	706,000
2025-07-25	1.340	1.360	1.290	1.340	1.340	534,200
2025-07-24	1.290	1.345	1.240	1.330	1.330	462,600
2025-07-23	1.190	1.320	1.180	1.260	1.260	1,229,100
2025-07-22	1.170	1.180	1.130	1.160	1.160	807,000
2025-07-21	1.180	1.180	1.110	1.150	1.150	606,700
2025-07-18	1.140	1.180	1.130	1.180	1.180	755,000
2025-07-17	1.180	1.180	1.100	1.140	1.140	1,251,200
2025-07-16	1.180	1.200	1.140	1.170	1.170	253,700
2025-07-15	1.190	1.190	1.155	1.170	1.170	662,200
2025-07-14	1.130	1.180	1.130	1.170	1.170	361,000
2025-07-11	1.120	1.120	1.100	1.120	1.120	189,500
2025-07-10	1.140	1.150	1.100	1.110	1.110	255,100
2025-07-09	1.110	1.150	1.110	1.130	1.130	173,700
2025-07-08	1.200	1.200	1.140	1.140	1.140	252,600
2025-07-07	1.210	1.210	1.160	1.195	1.195	521,300
2025-07-04	1.150	1.230	1.130	1.185	1.185	127,600
2025-07-03	1.150	1.180	1.130	1.165	1.165	282,000
2025-07-02	1.120	1.170	1.085	1.140	1.140	435,500
2025-06-30	1.140	1.150	1.090	1.090	1.090	471,200
2025-06-27	1.150	1.190	1.120	1.130	1.130	372,500
2025-06-26	1.170	1.185	1.145	1.170	1.170	99,900
2025-06-25	1.190	1.190	1.150	1.155	1.155	183,500
2025-06-24	1.160	1.240	1.140	1.180	1.180	544,000
2025-06-23	1.220	1.250	1.180	1.180	1.180	582,400
2025-06-20	1.180	1.210	1.130	1.210	1.210	580,800
2025-06-19	1.200	1.210	1.160	1.180	1.180	387,600
2025-06-18	1.270	1.280	1.190	1.210	1.210	402,600
2025-06-17	1.330	1.330	1.200	1.270	1.270	335,900
2025-06-16	1.340	1.380	1.260	1.300	1.300	553,300
2025-06-13	1.180	1.300	1.160	1.280	1.280	779,500
2025-06-12	1.150	1.190	1.110	1.150	1.150	539,200
2025-06-11	1.220	1.250	1.120	1.150	1.150	480,100
2025-06-10	1.290	1.290	1.170	1.240	1.240	639,100
2025-06-09	1.210	1.290	1.180	1.250	1.250	830,800
2025-06-06	1.150	1.230	1.060	1.180	1.180	1,022,800
2025-06-05	0.980	1.110	0.970	1.090	1.090	644,000
2025-06-04	0.970	1.000	0.940	0.940	0.940	420,600
2025-06-03	0.930	0.960	0.920	0.950	0.950	220,200
2025-06-02	0.920	0.990	0.920	0.930	0.930	487,700
2025-05-30	0.950	0.950	0.890	0.920	0.920	177,800
2025-05-29	0.950	0.950	0.880	0.930	0.930	247,000
2025-05-28	0.900	0.940	0.900	0.930	0.930	307,600
2025-05-27	0.870	0.890	0.860	0.885	0.885	272,000
2025-05-26	0.850	0.850	0.820	0.850	0.850	84,500
2025-05-23	0.820	0.830	0.770	0.820	0.820	235,700
2025-05-22	0.720	0.850	0.720	0.770	0.770	414,600
2025-05-21	0.710	0.710	0.700	0.700	0.700	113,300
2025-05-20	0.700	0.700	0.690	0.690	0.690	192,800
2025-05-16	0.700	0.700	0.690	0.690	0.690	79,000
2025-05-15	0.680	0.700	0.680	0.700	0.700	4,500
2025-05-14	0.700	0.700	0.680	0.680	0.680	59,200
2025-05-13	0.700	0.700	0.690	0.700	0.700	31,200
2025-05-12	0.720	0.720	0.690	0.690	0.690	32,400

← NewerPage 6 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.