NorthIsle Copper and Gold Inc. NCX
TSXV · Canada · Non-Energy Minerals
CAD 3.77-0.13 (-3.33%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 3.77 | -3.33% | CAD 3.86 | CAD 3.87 | CAD 3.70 | 371.47K |
| 2026-09-30 | CAD 3.90 | -3.23% | CAD 4.03 | CAD 4.17 | CAD 3.81 | 569.20K |
| 2026-09-29 | CAD 4.03 | -1.71% | CAD 4.12 | CAD 4.27 | CAD 3.95 | 1.19M |
| 2026-09-28 | CAD 4.10 | -3.53% | CAD 4.13 | CAD 4.20 | CAD 3.99 | 438.50K |
| 2026-09-25 | CAD 4.25 | 0.00% | CAD 4.25 | CAD 4.29 | CAD 4.20 | 270.60K |
| 2026-09-24 | CAD 4.25 | -3.41% | CAD 4.29 | CAD 4.30 | CAD 4.18 | 469.30K |
| 2026-09-23 | CAD 4.40 | -1.35% | CAD 4.47 | CAD 4.47 | CAD 4.25 | 427.60K |
| 2026-09-22 | CAD 4.46 | +1.36% | CAD 4.40 | CAD 4.46 | CAD 4.33 | 365.40K |
| 2026-09-21 | CAD 4.40 | -0.90% | CAD 4.32 | CAD 4.41 | CAD 4.29 | 365.20K |
| 2026-09-18 | CAD 4.44 | -1.99% | CAD 4.52 | CAD 4.52 | CAD 4.27 | 7.66M |
| 2026-09-17 | CAD 4.53 | +6.59% | CAD 4.40 | CAD 4.57 | CAD 4.35 | 1.09M |
| 2026-09-16 | CAD 4.25 | -0.23% | CAD 4.35 | CAD 4.35 | CAD 4.20 | 659.00K |
| 2026-09-15 | CAD 4.26 | -1.16% | CAD 4.34 | CAD 4.40 | CAD 4.19 | 465.20K |
| 2026-09-14 | CAD 4.31 | +3.36% | CAD 4.14 | CAD 4.51 | CAD 4.13 | 1.18M |
| 2026-09-11 | CAD 4.17 | -1.42% | CAD 4.21 | CAD 4.33 | CAD 4.14 | 288.80K |
| 2026-09-10 | CAD 4.23 | -3.64% | CAD 4.30 | CAD 4.30 | CAD 4.16 | 474.80K |
| 2026-09-09 | CAD 4.39 | -0.34% | CAD 4.50 | CAD 4.50 | CAD 4.38 | 288.00K |
| 2026-09-08 | CAD 4.41 | +1.50% | CAD 4.50 | CAD 4.50 | CAD 4.32 | 794.70K |
| 2026-09-04 | CAD 4.34 | -2.47% | CAD 4.45 | CAD 4.45 | CAD 4.26 | 816.90K |
| 2026-09-03 | CAD 4.45 | -2.63% | CAD 4.74 | CAD 4.74 | CAD 4.41 | 525.20K |
| 2026-09-02 | CAD 4.57 | +4.34% | CAD 4.42 | CAD 4.64 | CAD 4.42 | 462.50K |
| 2026-09-01 | CAD 4.38 | -4.99% | CAD 4.58 | CAD 4.73 | CAD 4.36 | 998.20K |
| 2026-08-31 | CAD 4.61 | +8.73% | CAD 4.29 | CAD 4.65 | CAD 4.29 | 1.10M |
| 2026-08-28 | CAD 4.24 | -1.17% | CAD 4.32 | CAD 4.36 | CAD 4.19 | 388.60K |
| 2026-08-27 | CAD 4.29 | -0.23% | CAD 4.33 | CAD 4.33 | CAD 4.24 | 214.70K |
| 2026-08-26 | CAD 4.30 | -3.15% | CAD 4.46 | CAD 4.49 | CAD 4.28 | 299.40K |
| 2026-08-25 | CAD 4.44 | +3.74% | CAD 4.30 | CAD 4.53 | CAD 4.28 | 536.40K |
| 2026-08-24 | CAD 4.28 | +7.27% | CAD 4.10 | CAD 4.33 | CAD 3.97 | 1.26M |
| 2026-08-21 | CAD 3.99 | +5.00% | CAD 4.00 | CAD 4.00 | CAD 3.92 | 732.90K |
| 2026-08-20 | CAD 3.80 | -0.26% | CAD 3.81 | CAD 3.82 | CAD 3.70 | 347.70K |
| 2026-08-19 | CAD 3.81 | +2.42% | CAD 3.80 | CAD 3.94 | CAD 3.73 | 403.50K |
| 2026-08-18 | CAD 3.72 | -4.62% | CAD 3.86 | CAD 3.89 | CAD 3.65 | 580.70K |
| 2026-08-17 | CAD 3.90 | +1.30% | CAD 3.89 | CAD 3.99 | CAD 3.84 | 414.20K |
| 2026-08-14 | CAD 3.85 | 0.00% | CAD 3.87 | CAD 3.94 | CAD 3.76 | 296.60K |
| 2026-08-13 | CAD 3.85 | +1.32% | CAD 3.75 | CAD 3.95 | CAD 3.74 | 374.50K |
| 2026-08-12 | CAD 3.80 | +0.26% | CAD 3.83 | CAD 3.93 | CAD 3.74 | 257.90K |
| 2026-08-11 | CAD 3.79 | -3.32% | CAD 4.02 | CAD 4.02 | CAD 3.79 | 405.30K |
| 2026-08-10 | CAD 3.92 | -1.75% | CAD 4.08 | CAD 4.08 | CAD 3.87 | 665.70K |
| 2026-08-07 | CAD 3.99 | +3.10% | CAD 3.96 | CAD 4.08 | CAD 3.88 | 1.09M |
| 2026-08-06 | CAD 3.87 | 0.00% | CAD 3.95 | CAD 4.08 | CAD 3.81 | 1.35M |
| 2026-08-05 | CAD 3.87 | +4.59% | CAD 3.92 | CAD 4.00 | CAD 3.76 | 733.10K |
| 2026-08-04 | CAD 3.70 | +13.15% | CAD 3.30 | CAD 3.79 | CAD 3.29 | 1.19M |
| 2026-07-31 | CAD 3.27 | -0.61% | CAD 3.33 | CAD 3.34 | CAD 3.14 | 428.30K |
| 2026-07-30 | CAD 3.29 | +3.79% | CAD 3.18 | CAD 3.30 | CAD 3.17 | 526.80K |
| 2026-07-29 | CAD 3.17 | +0.96% | CAD 3.15 | CAD 3.24 | CAD 3.06 | 399.80K |
| 2026-07-28 | CAD 3.14 | -3.38% | CAD 3.25 | CAD 3.27 | CAD 3.09 | 511.20K |
| 2026-07-27 | CAD 3.25 | +5.86% | CAD 3.12 | CAD 3.39 | CAD 3.08 | 1.90M |
| 2026-07-24 | CAD 3.07 | +7.72% | CAD 2.89 | CAD 3.10 | CAD 2.85 | 719.80K |
| 2026-07-23 | CAD 2.85 | -6.86% | CAD 3.00 | CAD 3.00 | CAD 2.85 | 341.20K |
| 2026-07-22 | CAD 3.06 | +2.68% | CAD 2.90 | CAD 3.13 | CAD 2.90 | 458.90K |
| 2026-07-21 | CAD 2.98 | +3.47% | CAD 2.91 | CAD 3.00 | CAD 2.85 | 390.30K |
| 2026-07-20 | CAD 2.88 | -4.64% | CAD 2.96 | CAD 3.02 | CAD 2.86 | 355.80K |
| 2026-07-17 | CAD 3.02 | +3.07% | CAD 2.91 | CAD 3.03 | CAD 2.80 | 493.30K |
| 2026-07-16 | CAD 2.93 | -6.09% | CAD 3.09 | CAD 3.09 | CAD 2.82 | 778.70K |
| 2026-07-15 | CAD 3.12 | -2.80% | CAD 3.21 | CAD 3.21 | CAD 3.05 | 532.60K |
| 2026-07-14 | CAD 3.21 | +2.88% | CAD 3.16 | CAD 3.21 | CAD 3.12 | 807.80K |
| 2026-07-13 | CAD 3.12 | +0.65% | CAD 3.12 | CAD 3.16 | CAD 3.03 | 260.90K |
| 2026-07-10 | CAD 3.10 | -2.82% | CAD 3.19 | CAD 3.20 | CAD 3.06 | 482.80K |
| 2026-07-09 | CAD 3.19 | +0.63% | CAD 3.16 | CAD 3.20 | CAD 3.12 | 372.10K |
| 2026-07-08 | CAD 3.17 | -0.94% | CAD 3.15 | CAD 3.20 | CAD 3.05 | 379.70K |
| 2026-07-07 | CAD 3.20 | -5.60% | CAD 3.35 | CAD 3.35 | CAD 3.12 | 442.80K |
| 2026-07-06 | CAD 3.39 | +4.31% | CAD 3.25 | CAD 3.39 | CAD 3.15 | 826.50K |
| 2026-07-03 | CAD 3.25 | +4.84% | CAD 3.14 | CAD 3.25 | CAD 3.04 | 499.60K |
| 2026-07-02 | CAD 3.10 | +9.15% | CAD 2.90 | CAD 3.11 | CAD 2.85 | 837.70K |
| 2026-06-30 | CAD 2.84 | +3.27% | CAD 2.78 | CAD 2.87 | CAD 2.73 | 509.70K |
| 2026-06-29 | CAD 2.75 | +4.56% | CAD 2.76 | CAD 2.76 | CAD 2.65 | 385.70K |
| 2026-06-26 | CAD 2.63 | +0.77% | CAD 2.63 | CAD 2.76 | CAD 2.61 | 278.50K |
| 2026-06-25 | CAD 2.61 | +2.76% | CAD 2.62 | CAD 2.69 | CAD 2.56 | 370.40K |
| 2026-06-24 | CAD 2.54 | -5.93% | CAD 2.70 | CAD 2.73 | CAD 2.51 | 499.60K |
| 2026-06-23 | CAD 2.70 | -3.23% | CAD 2.77 | CAD 2.80 | CAD 2.66 | 367.10K |
| 2026-06-22 | CAD 2.79 | +0.72% | CAD 2.78 | CAD 2.82 | CAD 2.74 | 216.20K |
| 2026-06-19 | CAD 2.77 | -3.48% | CAD 2.88 | CAD 2.88 | CAD 2.77 | 162.90K |
| 2026-06-18 | CAD 2.87 | -1.37% | CAD 2.92 | CAD 2.95 | CAD 2.83 | 301.10K |
| 2026-06-17 | CAD 2.91 | -4.28% | CAD 3.05 | CAD 3.06 | CAD 2.91 | 303.30K |
| 2026-06-16 | CAD 3.04 | +0.66% | CAD 3.00 | CAD 3.06 | CAD 2.96 | 200.30K |
| 2026-06-15 | CAD 3.02 | +2.03% | CAD 3.01 | CAD 3.15 | CAD 2.98 | 671.80K |
| 2026-06-12 | CAD 2.96 | +1.37% | CAD 2.97 | CAD 2.99 | CAD 2.85 | 325.00K |
| 2026-06-11 | CAD 2.92 | +5.80% | CAD 2.76 | CAD 2.92 | CAD 2.76 | 368.20K |
| 2026-06-10 | CAD 2.76 | +2.60% | CAD 2.72 | CAD 3.01 | CAD 2.72 | 1.61M |
| 2026-06-09 | CAD 2.69 | -2.89% | CAD 2.74 | CAD 2.84 | CAD 2.65 | 497.20K |
| 2026-06-08 | CAD 2.77 | +0.36% | CAD 2.76 | CAD 2.83 | CAD 2.74 | 425.70K |
| 2026-06-05 | CAD 2.76 | -6.44% | CAD 2.97 | CAD 2.97 | CAD 2.71 | 620.70K |
| 2026-06-04 | CAD 2.95 | -0.67% | CAD 2.94 | CAD 3.05 | CAD 2.92 | 147.20K |
| 2026-06-03 | CAD 2.97 | -2.30% | CAD 3.01 | CAD 3.04 | CAD 2.96 | 139.60K |
| 2026-06-02 | CAD 3.04 | -1.62% | CAD 3.09 | CAD 3.13 | CAD 3.00 | 320.20K |
| 2026-06-01 | CAD 3.09 | +1.64% | CAD 3.11 | CAD 3.12 | CAD 3.00 | 272.20K |
| 2026-05-29 | CAD 3.04 | +4.83% | CAD 2.92 | CAD 3.05 | CAD 2.92 | 313.70K |
| 2026-05-28 | CAD 2.90 | -0.34% | CAD 2.98 | CAD 2.98 | CAD 2.88 | 420.10K |
| 2026-05-27 | CAD 2.91 | +0.34% | CAD 2.90 | CAD 2.97 | CAD 2.86 | 526.30K |
| 2026-05-26 | CAD 2.90 | -2.03% | CAD 2.88 | CAD 2.95 | CAD 2.87 | 302.90K |