NorthIsle Copper and Gold Inc. (TSXV:NCX)
Canada
· Delayed Price · Currency is CAD 3.060
+0.070 (2.34%)
At close: Mar 9, 2026
NorthIsle Copper and Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.89 | 3.08 | 2.85 | 3.06 | 3.06 | 2.34% | 1,029,608 |
| Mar 6, 2026 | 2.99 | 3.05 | 2.88 | 2.99 | 2.99 | 0.34% | 790,641 |
| Mar 5, 2026 | 3.12 | 3.12 | 2.95 | 2.98 | 2.98 | -4.49% | 1,024,745 |
| Mar 4, 2026 | 3.19 | 3.19 | 3.07 | 3.12 | 3.12 | 0.65% | 1,334,428 |
| Mar 3, 2026 | 3.05 | 3.12 | 2.95 | 3.10 | 3.10 | -2.21% | 1,393,158 |
| Mar 2, 2026 | 3.07 | 3.22 | 2.97 | 3.17 | 3.17 | 3.59% | 3,638,486 |
| Feb 27, 2026 | 3.05 | 3.25 | 3.02 | 3.06 | 3.06 | -9.06% | 5,211,276 |
| Feb 26, 2026 | 3.40 | 3.43 | 3.31 | 3.37 | 3.37 | -1.03% | 297,482 |
| Feb 25, 2026 | 3.31 | 3.55 | 3.30 | 3.40 | 3.40 | 3.34% | 1,039,280 |
| Feb 24, 2026 | 3.28 | 3.30 | 3.19 | 3.29 | 3.29 | -0.30% | 388,525 |
| Feb 23, 2026 | 3.14 | 3.32 | 3.02 | 3.30 | 3.30 | 22.22% | 1,610,999 |
| Feb 20, 2026 | 2.63 | 2.70 | 2.58 | 2.70 | 2.70 | 2.66% | 721,002 |
| Feb 19, 2026 | 2.82 | 2.82 | 2.55 | 2.63 | 2.63 | -6.74% | 740,190 |
| Feb 18, 2026 | 2.77 | 2.88 | 2.77 | 2.82 | 2.82 | 1.08% | 278,514 |
| Feb 17, 2026 | 2.80 | 2.85 | 2.66 | 2.79 | 2.79 | -1.06% | 616,322 |
| Feb 13, 2026 | 2.87 | 2.92 | 2.79 | 2.82 | 2.82 | - | 250,064 |
| Feb 12, 2026 | 2.98 | 2.98 | 2.78 | 2.82 | 2.82 | -5.37% | 457,007 |
| Feb 11, 2026 | 2.96 | 3.09 | 2.90 | 2.98 | 2.98 | 0.68% | 308,284 |
| Feb 10, 2026 | 3.09 | 3.10 | 2.95 | 2.96 | 2.96 | -4.21% | 416,282 |
| Feb 9, 2026 | 3.07 | 3.19 | 3.06 | 3.09 | 3.09 | 0.98% | 413,399 |
| Feb 6, 2026 | 2.94 | 3.10 | 2.94 | 3.06 | 3.06 | 4.08% | 439,314 |
| Feb 5, 2026 | 2.98 | 3.15 | 2.90 | 2.94 | 2.94 | -3.29% | 783,059 |
| Feb 4, 2026 | 3.10 | 3.10 | 2.93 | 3.04 | 3.04 | 1.00% | 831,001 |
| Feb 3, 2026 | 2.87 | 3.08 | 2.81 | 3.01 | 3.01 | 10.66% | 1,215,564 |
| Feb 2, 2026 | 2.65 | 2.77 | 2.61 | 2.72 | 2.72 | 3.03% | 996,445 |
| Jan 30, 2026 | 2.63 | 2.74 | 2.55 | 2.64 | 2.64 | -4.00% | 1,322,474 |
| Jan 29, 2026 | 2.81 | 2.83 | 2.64 | 2.75 | 2.75 | -2.48% | 1,334,481 |
| Jan 28, 2026 | 3.00 | 3.00 | 2.74 | 2.82 | 2.82 | -3.42% | 874,767 |
| Jan 27, 2026 | 3.00 | 3.08 | 2.74 | 2.92 | 2.92 | -0.34% | 1,027,952 |
| Jan 26, 2026 | 3.43 | 3.46 | 2.79 | 2.93 | 2.93 | -13.82% | 1,766,965 |
| Jan 23, 2026 | 3.44 | 3.48 | 3.32 | 3.40 | 3.40 | 1.49% | 418,702 |
| Jan 22, 2026 | 3.11 | 3.52 | 3.11 | 3.35 | 3.35 | 8.41% | 1,030,360 |
| Jan 21, 2026 | 3.16 | 3.21 | 3.02 | 3.09 | 3.09 | -0.64% | 481,729 |
| Jan 20, 2026 | 2.94 | 3.15 | 2.94 | 3.11 | 3.11 | 4.01% | 637,969 |
| Jan 19, 2026 | 3.06 | 3.07 | 2.96 | 2.99 | 2.99 | -0.66% | 348,691 |
| Jan 16, 2026 | 3.20 | 3.20 | 2.97 | 3.01 | 3.01 | -6.23% | 921,610 |
| Jan 15, 2026 | 3.21 | 3.28 | 3.11 | 3.21 | 3.21 | 1.26% | 678,642 |
| Jan 14, 2026 | 3.10 | 3.27 | 3.09 | 3.17 | 3.17 | 4.97% | 1,016,609 |
| Jan 13, 2026 | 3.16 | 3.16 | 2.99 | 3.02 | 3.02 | -4.43% | 675,174 |
| Jan 12, 2026 | 3.25 | 3.28 | 3.07 | 3.16 | 3.16 | 1.94% | 672,301 |
| Jan 9, 2026 | 3.13 | 3.17 | 3.07 | 3.10 | 3.10 | - | 458,455 |
| Jan 8, 2026 | 3.16 | 3.17 | 3.05 | 3.10 | 3.10 | -0.64% | 376,040 |
| Jan 7, 2026 | 3.15 | 3.15 | 3.03 | 3.12 | 3.12 | -0.64% | 540,448 |
| Jan 6, 2026 | 3.01 | 3.25 | 3.00 | 3.14 | 3.14 | 6.44% | 991,649 |
| Jan 5, 2026 | 2.80 | 3.25 | 2.66 | 2.95 | 2.95 | 13.03% | 1,366,072 |
| Jan 2, 2026 | 2.75 | 2.76 | 2.59 | 2.61 | 2.61 | -0.38% | 277,062 |
| Dec 31, 2025 | 2.72 | 2.72 | 2.60 | 2.62 | 2.62 | -1.50% | 347,665 |
| Dec 30, 2025 | 2.62 | 2.78 | 2.57 | 2.66 | 2.66 | 6.40% | 607,633 |
| Dec 29, 2025 | 2.60 | 2.68 | 2.45 | 2.50 | 2.50 | -1.57% | 436,603 |
| Dec 24, 2025 | 2.58 | 2.58 | 2.50 | 2.54 | 2.54 | 0.79% | 204,483 |
| Dec 23, 2025 | 2.64 | 2.64 | 2.51 | 2.52 | 2.52 | -1.18% | 337,236 |
| Dec 22, 2025 | 2.64 | 2.67 | 2.49 | 2.55 | 2.55 | -0.39% | 576,079 |
| Dec 19, 2025 | 2.78 | 2.78 | 2.50 | 2.56 | 2.56 | -2.66% | 860,036 |
| Dec 18, 2025 | 2.65 | 2.68 | 2.54 | 2.63 | 2.63 | 3.95% | 595,042 |
| Dec 17, 2025 | 2.42 | 2.55 | 2.40 | 2.53 | 2.53 | 6.30% | 509,022 |
| Dec 16, 2025 | 2.40 | 2.45 | 2.33 | 2.38 | 2.38 | 3.03% | 677,027 |
| Dec 15, 2025 | 2.45 | 2.45 | 2.31 | 2.31 | 2.31 | -2.53% | 307,868 |
| Dec 12, 2025 | 2.33 | 2.39 | 2.27 | 2.37 | 2.37 | 2.16% | 316,336 |
| Dec 11, 2025 | 2.26 | 2.35 | 2.21 | 2.32 | 2.32 | 3.11% | 474,590 |
| Dec 10, 2025 | 2.21 | 2.26 | 2.15 | 2.25 | 2.25 | 2.74% | 283,244 |
| Dec 9, 2025 | 2.16 | 2.21 | 2.15 | 2.19 | 2.19 | 0.92% | 280,151 |
| Dec 8, 2025 | 2.27 | 2.29 | 2.16 | 2.17 | 2.17 | -2.69% | 541,077 |
| Dec 5, 2025 | 2.03 | 2.32 | 1.99 | 2.23 | 2.23 | 11.50% | 1,058,871 |
| Dec 4, 2025 | 2.04 | 2.04 | 1.98 | 2.00 | 2.00 | -0.99% | 224,846 |
| Dec 3, 2025 | 1.98 | 2.04 | 1.96 | 2.02 | 2.02 | 3.06% | 176,254 |
| Dec 2, 2025 | 2.00 | 2.02 | 1.93 | 1.96 | 1.96 | -2.00% | 266,203 |
| Dec 1, 2025 | 2.07 | 2.07 | 1.97 | 2.00 | 2.00 | 1.01% | 324,868 |
| Nov 28, 2025 | 2.02 | 2.03 | 1.98 | 1.98 | 1.98 | -0.50% | 172,542 |
| Nov 27, 2025 | 1.99 | 1.99 | 1.93 | 1.99 | 1.99 | 0.51% | 127,554 |
| Nov 26, 2025 | 1.98 | 2.01 | 1.96 | 1.98 | 1.98 | - | 292,244 |
| Nov 25, 2025 | 2.08 | 2.08 | 1.97 | 1.98 | 1.98 | -3.41% | 326,323 |
| Nov 24, 2025 | 2.08 | 2.10 | 2.02 | 2.05 | 2.05 | - | 519,435 |
| Nov 21, 2025 | 1.96 | 2.08 | 1.88 | 2.05 | 2.05 | 7.33% | 882,037 |
| Nov 20, 2025 | 2.03 | 2.03 | 1.88 | 1.91 | 1.91 | -2.55% | 453,611 |
| Nov 19, 2025 | 1.95 | 2.04 | 1.91 | 1.96 | 1.96 | 2.62% | 740,708 |
| Nov 18, 2025 | 1.69 | 1.96 | 1.69 | 1.91 | 1.91 | 13.69% | 1,137,435 |
| Nov 17, 2025 | 1.71 | 1.77 | 1.67 | 1.68 | 1.68 | 1.82% | 439,592 |
| Nov 14, 2025 | 1.55 | 1.68 | 1.55 | 1.65 | 1.65 | 0.61% | 588,765 |
| Nov 13, 2025 | 1.80 | 1.80 | 1.59 | 1.64 | 1.64 | -4.09% | 387,066 |
| Nov 12, 2025 | 1.70 | 1.75 | 1.70 | 1.71 | 1.71 | -0.58% | 332,511 |
| Nov 11, 2025 | 1.78 | 1.78 | 1.72 | 1.72 | 1.72 | -1.71% | 86,660 |
| Nov 10, 2025 | 1.78 | 1.81 | 1.74 | 1.75 | 1.75 | 2.34% | 568,411 |
| Nov 7, 2025 | 1.68 | 1.74 | 1.64 | 1.71 | 1.71 | 1.79% | 328,362 |
| Nov 6, 2025 | 1.80 | 1.80 | 1.68 | 1.68 | 1.68 | -7.18% | 314,778 |
| Nov 5, 2025 | 1.68 | 1.81 | 1.68 | 1.81 | 1.81 | 5.85% | 331,762 |
| Nov 4, 2025 | 1.77 | 1.80 | 1.70 | 1.71 | 1.71 | -6.56% | 427,490 |
| Nov 3, 2025 | 1.91 | 1.93 | 1.80 | 1.83 | 1.83 | -2.66% | 414,744 |
| Oct 31, 2025 | 1.89 | 1.89 | 1.82 | 1.88 | 1.88 | 0.53% | 487,737 |
| Oct 30, 2025 | 1.75 | 1.89 | 1.71 | 1.87 | 1.87 | 10.00% | 597,287 |
| Oct 29, 2025 | 1.75 | 1.77 | 1.70 | 1.70 | 1.70 | -0.58% | 397,297 |
| Oct 28, 2025 | 1.61 | 1.78 | 1.60 | 1.71 | 1.71 | 4.91% | 740,497 |
| Oct 27, 2025 | 1.70 | 1.72 | 1.55 | 1.63 | 1.63 | -2.98% | 723,738 |
| Oct 24, 2025 | 1.60 | 1.78 | 1.56 | 1.68 | 1.68 | 5.00% | 956,287 |
| Oct 23, 2025 | 1.43 | 1.60 | 1.42 | 1.60 | 1.60 | 15.94% | 755,090 |
| Oct 22, 2025 | 1.40 | 1.41 | 1.32 | 1.38 | 1.38 | -1.43% | 423,982 |
| Oct 21, 2025 | 1.46 | 1.47 | 1.35 | 1.40 | 1.40 | -3.78% | 451,526 |
| Oct 20, 2025 | 1.37 | 1.48 | 1.36 | 1.46 | 1.46 | 10.23% | 646,919 |
| Oct 17, 2025 | 1.39 | 1.39 | 1.30 | 1.32 | 1.32 | -5.04% | 586,591 |
| Oct 16, 2025 | 1.48 | 1.48 | 1.38 | 1.39 | 1.39 | -1.42% | 251,376 |
| Oct 15, 2025 | 1.44 | 1.45 | 1.41 | 1.41 | 1.41 | -2.08% | 287,756 |