NorthIsle Copper and Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	0.540	0.570	0.540	0.570	0.570	210,900
2025-02-12	0.540	0.540	0.520	0.540	0.540	18,000
2025-02-11	0.550	0.550	0.530	0.530	0.530	113,300
2025-02-10	0.550	0.570	0.530	0.530	0.530	307,800
2025-02-07	0.470	0.500	0.470	0.480	0.480	178,600
2025-02-06	0.470	0.485	0.470	0.470	0.470	56,700
2025-02-05	0.480	0.480	0.460	0.470	0.470	82,400
2025-02-04	0.460	0.480	0.455	0.480	0.480	77,200
2025-02-03	0.475	0.485	0.465	0.475	0.475	32,800
2025-01-31	0.480	0.480	0.463	0.470	0.470	45,600
2025-01-30	0.455	0.480	0.450	0.470	0.470	177,000
2025-01-29	0.440	0.460	0.440	0.455	0.455	83,500
2025-01-28	0.410	0.440	0.400	0.440	0.440	173,600
2025-01-27	0.410	0.410	0.400	0.400	0.400	7,500
2025-01-24	0.415	0.415	0.395	0.405	0.405	167,400
2025-01-23	0.405	0.430	0.405	0.420	0.420	56,900
2025-01-22	0.430	0.435	0.400	0.415	0.415	145,100
2025-01-21	0.450	0.455	0.420	0.420	0.420	120,100
2025-01-20	0.455	0.455	0.435	0.435	0.435	45,800
2025-01-17	0.465	0.470	0.455	0.455	0.455	33,500
2025-01-16	0.425	0.485	0.425	0.470	0.470	320,600
2025-01-15	0.425	0.425	0.420	0.420	0.420	40,000
2025-01-14	0.395	0.425	0.395	0.415	0.415	34,800
2025-01-13	0.400	0.400	0.390	0.400	0.400	63,300
2025-01-10	0.415	0.415	0.415	0.415	0.415	7,500
2025-01-09	0.410	0.420	0.395	0.400	0.400	80,200
2025-01-08	0.420	0.420	0.405	0.415	0.415	23,500
2025-01-07	0.445	0.445	0.405	0.420	0.420	54,300
2025-01-06	0.420	0.440	0.420	0.430	0.430	54,200
2025-01-03	0.430	0.440	0.425	0.435	0.435	33,500
2025-01-02	0.415	0.430	0.415	0.430	0.430	20,400
2024-12-31	0.390	0.430	0.390	0.430	0.430	52,700
2024-12-30	0.400	0.425	0.400	0.405	0.405	25,200
2024-12-27	0.405	0.415	0.405	0.405	0.405	105,100
2024-12-24	0.420	0.420	0.420	0.420	0.420	1,100
2024-12-23	0.420	0.420	0.405	0.415	0.415	25,900
2024-12-20	0.413	0.440	0.413	0.440	0.440	66,500
2024-12-19	0.420	0.420	0.400	0.405	0.405	26,200
2024-12-18	0.425	0.425	0.400	0.415	0.415	16,600
2024-12-17	0.395	0.420	0.395	0.420	0.420	23,000
2024-12-16	0.385	0.415	0.385	0.415	0.415	150,400
2024-12-13	0.405	0.410	0.380	0.385	0.385	124,200
2024-12-12	0.395	0.410	0.395	0.395	0.395	112,500
2024-12-11	0.405	0.410	0.398	0.410	0.410	88,500
2024-12-10	0.420	0.420	0.410	0.410	0.410	90,900
2024-12-09	0.420	0.440	0.415	0.415	0.415	29,700
2024-12-06	0.420	0.435	0.410	0.430	0.430	108,700
2024-12-05	0.415	0.430	0.415	0.430	0.430	43,500
2024-12-04	0.420	0.445	0.420	0.425	0.425	30,800
2024-12-03	0.440	0.440	0.420	0.420	0.420	27,300
2024-12-02	0.425	0.450	0.425	0.450	0.450	45,200
2024-11-29	0.415	0.445	0.415	0.440	0.440	79,200
2024-11-28	0.425	0.425	0.420	0.420	0.420	4,000
2024-11-27	0.415	0.430	0.415	0.430	0.430	21,200
2024-11-26	0.435	0.445	0.420	0.425	0.425	63,700
2024-11-25	0.445	0.445	0.430	0.435	0.435	42,600
2024-11-22	0.450	0.450	0.415	0.440	0.440	27,800
2024-11-21	0.430	0.440	0.410	0.435	0.435	59,600
2024-11-20	0.440	0.440	0.425	0.435	0.435	34,000
2024-11-19	0.415	0.440	0.415	0.435	0.435	71,500

← NewerPage 8 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.