NorthIsle Copper and Gold Inc. (TSXV:NCX)
Canada
· Delayed Price · Currency is CAD 2.230
+0.230 (11.50%)
At close: Dec 5, 2025
NorthIsle Copper and Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 1.47 | 1.47 | 1.41 | 1.44 | 1.44 | 0.70% | 270,261 |
| Oct 10, 2025 | 1.42 | 1.44 | 1.40 | 1.43 | 1.43 | 0.35% | 302,571 |
| Oct 9, 2025 | 1.55 | 1.55 | 1.40 | 1.43 | 1.43 | -5.63% | 407,501 |
| Oct 8, 2025 | 1.40 | 1.52 | 1.40 | 1.51 | 1.51 | 8.63% | 604,349 |
| Oct 7, 2025 | 1.44 | 1.45 | 1.39 | 1.39 | 1.39 | -2.80% | 405,283 |
| Oct 6, 2025 | 1.51 | 1.51 | 1.43 | 1.43 | 1.43 | -0.69% | 327,108 |
| Oct 3, 2025 | 1.45 | 1.46 | 1.42 | 1.44 | 1.44 | 0.70% | 298,497 |
| Oct 2, 2025 | 1.50 | 1.50 | 1.40 | 1.43 | 1.43 | -1.38% | 322,627 |
| Oct 1, 2025 | 1.49 | 1.50 | 1.45 | 1.45 | 1.45 | 0.69% | 337,712 |
| Sep 30, 2025 | 1.58 | 1.58 | 1.42 | 1.44 | 1.44 | -6.49% | 378,904 |
| Sep 29, 2025 | 1.59 | 1.61 | 1.53 | 1.54 | 1.54 | -1.28% | 308,558 |
| Sep 26, 2025 | 1.49 | 1.58 | 1.46 | 1.56 | 1.56 | 7.59% | 417,695 |
| Sep 25, 2025 | 1.46 | 1.47 | 1.39 | 1.45 | 1.45 | -0.68% | 436,176 |
| Sep 24, 2025 | 1.49 | 1.52 | 1.44 | 1.46 | 1.46 | 0.34% | 308,484 |
| Sep 23, 2025 | 1.58 | 1.58 | 1.45 | 1.46 | 1.46 | -3.00% | 301,382 |
| Sep 22, 2025 | 1.59 | 1.59 | 1.48 | 1.50 | 1.50 | -1.96% | 630,580 |
| Sep 19, 2025 | 1.45 | 1.55 | 1.44 | 1.53 | 1.53 | 5.88% | 461,421 |
| Sep 18, 2025 | 1.48 | 1.48 | 1.42 | 1.45 | 1.45 | -2.36% | 293,531 |
| Sep 17, 2025 | 1.49 | 1.50 | 1.46 | 1.48 | 1.48 | 0.68% | 382,247 |
| Sep 16, 2025 | 1.57 | 1.58 | 1.46 | 1.47 | 1.47 | -3.92% | 336,684 |
| Sep 15, 2025 | 1.63 | 1.63 | 1.52 | 1.53 | 1.53 | -4.38% | 504,285 |
| Sep 12, 2025 | 1.67 | 1.67 | 1.58 | 1.60 | 1.60 | - | 508,625 |
| Sep 11, 2025 | 1.62 | 1.62 | 1.57 | 1.60 | 1.60 | -2.44% | 193,628 |
| Sep 10, 2025 | 1.65 | 1.68 | 1.57 | 1.64 | 1.64 | - | 603,176 |
| Sep 9, 2025 | 1.62 | 1.73 | 1.58 | 1.64 | 1.64 | 5.13% | 1,211,910 |
| Sep 8, 2025 | 1.40 | 1.62 | 1.40 | 1.56 | 1.56 | 15.56% | 1,327,167 |
| Sep 5, 2025 | 1.33 | 1.37 | 1.33 | 1.35 | 1.35 | 3.85% | 336,388 |
| Sep 4, 2025 | 1.36 | 1.36 | 1.27 | 1.30 | 1.30 | -1.14% | 186,412 |
| Sep 3, 2025 | 1.36 | 1.36 | 1.31 | 1.32 | 1.32 | -1.13% | 351,610 |
| Sep 2, 2025 | 1.30 | 1.33 | 1.28 | 1.33 | 1.33 | 5.56% | 295,739 |
| Aug 29, 2025 | 1.23 | 1.30 | 1.20 | 1.26 | 1.26 | 5.00% | 738,219 |
| Aug 28, 2025 | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | - | 189,508 |
| Aug 27, 2025 | 1.19 | 1.22 | 1.16 | 1.20 | 1.20 | 2.56% | 396,298 |
| Aug 26, 2025 | 1.16 | 1.18 | 1.15 | 1.17 | 1.17 | 1.74% | 108,547 |
| Aug 25, 2025 | 1.16 | 1.18 | 1.15 | 1.15 | 1.15 | -1.71% | 127,838 |
| Aug 22, 2025 | 1.13 | 1.19 | 1.13 | 1.17 | 1.17 | 2.63% | 327,125 |
| Aug 21, 2025 | 1.14 | 1.15 | 1.12 | 1.14 | 1.14 | 0.88% | 138,670 |
| Aug 20, 2025 | 1.13 | 1.15 | 1.12 | 1.13 | 1.13 | - | 204,057 |
| Aug 19, 2025 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | -1.74% | 178,868 |
| Aug 18, 2025 | 1.20 | 1.20 | 1.14 | 1.15 | 1.15 | -1.71% | 300,624 |
| Aug 15, 2025 | 1.17 | 1.19 | 1.15 | 1.17 | 1.17 | - | 193,430 |
| Aug 14, 2025 | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | - | 113,693 |
| Aug 13, 2025 | 1.24 | 1.24 | 1.17 | 1.17 | 1.17 | -0.85% | 158,474 |
| Aug 12, 2025 | 1.26 | 1.26 | 1.18 | 1.18 | 1.18 | -1.67% | 304,653 |
| Aug 11, 2025 | 1.21 | 1.23 | 1.18 | 1.20 | 1.20 | - | 366,534 |
| Aug 8, 2025 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | -4.00% | 503,302 |
| Aug 7, 2025 | 1.30 | 1.30 | 1.23 | 1.25 | 1.25 | -0.79% | 291,992 |
| Aug 6, 2025 | 1.37 | 1.37 | 1.23 | 1.26 | 1.26 | -5.97% | 526,774 |
| Aug 5, 2025 | 1.31 | 1.40 | 1.31 | 1.34 | 1.34 | 5.51% | 772,362 |
| Aug 1, 2025 | 1.24 | 1.29 | 1.22 | 1.27 | 1.27 | 3.25% | 336,028 |
| Jul 31, 2025 | 1.26 | 1.27 | 1.22 | 1.23 | 1.23 | -2.38% | 523,585 |
| Jul 30, 2025 | 1.32 | 1.35 | 1.25 | 1.26 | 1.26 | -5.97% | 583,152 |
| Jul 29, 2025 | 1.40 | 1.42 | 1.32 | 1.34 | 1.34 | -2.19% | 515,849 |
| Jul 28, 2025 | 1.35 | 1.44 | 1.35 | 1.37 | 1.37 | 2.24% | 705,988 |
| Jul 25, 2025 | 1.34 | 1.36 | 1.29 | 1.34 | 1.34 | 0.75% | 534,236 |
| Jul 24, 2025 | 1.29 | 1.35 | 1.24 | 1.33 | 1.33 | 5.56% | 462,634 |
| Jul 23, 2025 | 1.19 | 1.32 | 1.18 | 1.26 | 1.26 | 8.62% | 1,229,109 |
| Jul 22, 2025 | 1.17 | 1.18 | 1.13 | 1.16 | 1.16 | 0.87% | 807,006 |
| Jul 21, 2025 | 1.18 | 1.18 | 1.11 | 1.15 | 1.15 | -2.54% | 606,748 |
| Jul 18, 2025 | 1.14 | 1.18 | 1.13 | 1.18 | 1.18 | 3.51% | 754,994 |
| Jul 17, 2025 | 1.18 | 1.18 | 1.10 | 1.14 | 1.14 | -2.56% | 1,251,194 |
| Jul 16, 2025 | 1.18 | 1.20 | 1.14 | 1.17 | 1.17 | - | 253,721 |