NorthIsle Copper and Gold Inc. (FRA:0N4)
Germany
· Delayed Price · Currency is EUR 1.240
+0.040 (3.33%)
Last updated: Dec 4, 2025, 8:07 AM CET
NorthIsle Copper and Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.61% | - |
| Dec 4, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 3.33% | - |
| Dec 3, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -2.44% | - |
| Dec 2, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.82% | - |
| Dec 1, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Nov 28, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | - |
| Nov 27, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Nov 26, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -3.20% | - |
| Nov 25, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.63% | - |
| Nov 24, 2025 | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | 4.24% | 20,000 |
| Nov 21, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | -2.48% | 1,500 |
| Nov 20, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 1.68% | - |
| Nov 19, 2025 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 15.53% | 2,475 |
| Nov 18, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.90% | - |
| Nov 17, 2025 | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | 5.00% | 2,500 |
| Nov 14, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -4.76% | 200 |
| Nov 13, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | - |
| Nov 12, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.93% | - |
| Nov 11, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.94% | - |
| Nov 10, 2025 | 1.05 | 1.08 | 1.05 | 1.06 | 1.06 | 2.91% | 6,072 |
| Nov 7, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.98% | - |
| Nov 6, 2025 | 1.11 | 1.11 | 1.02 | 1.02 | 1.02 | -4.67% | 4,050 |
| Nov 5, 2025 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | -4.46% | 200 |
| Nov 4, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -5.08% | - |
| Nov 3, 2025 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 3.51% | 1,040 |
| Oct 31, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | 9.62% | 250 |
| Oct 30, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.89% | - |
| Oct 29, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.95% | - |
| Oct 28, 2025 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | 5.00% | 22,000 |
| Oct 27, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | 2.56% | 2,500 |
| Oct 24, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 16.07% | - |
| Oct 23, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -1.75% | - |
| Oct 22, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -3.39% | - |
| Oct 21, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 1.72% | - |
| Oct 20, 2025 | 0.80 | 0.87 | 0.80 | 0.87 | 0.87 | 4.19% | 17,000 |
| Oct 17, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -2.91% | - |
| Oct 16, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -3.91% | 2,326 |
| Oct 15, 2025 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | - | 10,000 |
| Oct 14, 2025 | 0.89 | 0.91 | 0.89 | 0.90 | 0.90 | 0.56% | 6,141 |
| Oct 13, 2025 | 0.87 | 0.89 | 0.87 | 0.89 | 0.89 | 2.30% | 4,200 |
| Oct 10, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -6.45% | - |
| Oct 9, 2025 | 0.93 | 0.94 | 0.93 | 0.93 | 0.93 | 9.41% | 1,601 |
| Oct 8, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -2.30% | - |
| Oct 7, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -3.87% | 1,000 |
| Oct 6, 2025 | 0.88 | 0.91 | 0.88 | 0.91 | 0.91 | 4.62% | 600 |
| Oct 3, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -1.14% | - |
| Oct 2, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 900 |
| Oct 1, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -6.42% | - |
| Sep 30, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -3.11% | 4,853 |
| Sep 29, 2025 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 9.04% | 4,900 |
| Sep 26, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Sep 25, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Sep 24, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -2.75% | 201 |
| Sep 23, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -2.67% | - |
| Sep 22, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 6.25% | - |
| Sep 19, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -2.22% | - |
| Sep 18, 2025 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | 0.56% | 300 |
| Sep 17, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -6.28% | - |
| Sep 16, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -2.05% | 272 |
| Sep 15, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -1.02% | 2,500 |
| Sep 12, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | -1.50% | 14,900 |
| Sep 11, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -2.91% | 7,000 |
| Sep 10, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 7.85% | 2,000 |
| Sep 9, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 10.40% | - |
| Sep 8, 2025 | 0.83 | 0.87 | 0.83 | 0.87 | 0.87 | 8.12% | 12,500 |
| Sep 5, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -3.61% | - |
| Sep 4, 2025 | 0.81 | 0.83 | 0.81 | 0.83 | 0.83 | 1.22% | 1,000 |
| Sep 3, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 5.81% | - |
| Sep 2, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Sep 1, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 1.97% | - |
| Aug 29, 2025 | 0.74 | 0.76 | 0.74 | 0.76 | 0.76 | 2.70% | 1,200 |
| Aug 28, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -1.33% | - |
| Aug 27, 2025 | 0.72 | 0.75 | 0.72 | 0.75 | 0.75 | 6.38% | 3,000 |
| Aug 26, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -4.08% | - |
| Aug 25, 2025 | 0.72 | 0.74 | 0.72 | 0.74 | 0.74 | 5.00% | 3,069 |
| Aug 22, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 1.45% | - |
| Aug 21, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -0.72% | - |
| Aug 20, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -2.80% | - |
| Aug 19, 2025 | 0.71 | 0.73 | 0.71 | 0.72 | 0.72 | - | 9,807 |
| Aug 18, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -0.69% | - |
| Aug 15, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| Aug 14, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -0.69% | - |
| Aug 13, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -2.68% | - |
| Aug 12, 2025 | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | -2.61% | - |
| Aug 11, 2025 | 0.74 | 0.77 | 0.74 | 0.77 | 0.77 | -1.29% | 691 |
| Aug 8, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -0.64% | - |
| Aug 7, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -6.59% | - |
| Aug 6, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 4.37% | - |
| Aug 5, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 1.27% | 9,000 |
| Aug 4, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 2.60% | - |
| Aug 1, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -2.53% | - |
| Jul 31, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -7.60% | - |
| Jul 30, 2025 | 0.84 | 0.86 | 0.84 | 0.86 | 0.86 | - | 3,942 |
| Jul 29, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 3.64% | - |
| Jul 28, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.61% | 600 |
| Jul 25, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 5.13% | - |
| Jul 24, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -1.27% | - |
| Jul 23, 2025 | 0.72 | 0.79 | 0.72 | 0.79 | 0.79 | 11.27% | 7,170 |
| Jul 22, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -2.74% | - |
| Jul 21, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 3.55% | - |