NorthIsle Copper and Gold Inc. NCX
TSXV · Kanada · Enerji Dışı Mineraller
CAD 3,77-0,13 (-%3,33)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |