NorthIsle Copper and Gold Inc. - NCX.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	1.98	2.02	2.02	2.04	1.96	176,300
December 02, 2025	2	1.96	1.96	2.02	1.93	266,203
December 01, 2025	2.07	2	2	2.07	1.97	324,900
November 28, 2025	2.02	1.98	1.98	2.03	1.98	172,542
November 27, 2025	1.99	1.99	1.99	1.99	1.93	127,554
November 26, 2025	1.98	1.98	1.98	2.01	1.96	292,244
November 25, 2025	2.08	1.98	1.98	2.08	1.97	326,323
November 24, 2025	2.08	2.05	2.05	2.1	2.02	519,435
November 21, 2025	1.96	2.05	2.05	2.08	1.88	882,037
November 20, 2025	2.03	1.91	1.91	2.03	1.88	453,611
November 19, 2025	1.95	1.96	1.96	2.04	1.91	740,708
November 18, 2025	1.69	1.91	1.91	1.96	1.69	1.14M
November 17, 2025	1.71	1.68	1.68	1.77	1.67	439,600
November 14, 2025	1.55	1.65	1.65	1.68	1.55	588,800
November 13, 2025	1.8	1.64	1.64	1.8	1.59	387,100
November 12, 2025	1.7	1.71	1.71	1.75	1.7	332,511
November 11, 2025	1.78	1.72	1.72	1.78	1.72	86,700
November 10, 2025	1.78	1.75	1.75	1.81	1.74	568,411
November 07, 2025	1.68	1.71	1.71	1.74	1.64	328,400
November 06, 2025	1.8	1.68	1.68	1.8	1.68	314,800
November 05, 2025	1.68	1.81	1.81	1.81	1.68	331,800
November 04, 2025	1.77	1.71	1.71	1.8	1.7	427,500
November 03, 2025	1.91	1.83	1.83	1.93	1.8	414,744
October 31, 2025	1.89	1.88	1.88	1.89	1.82	487,737
October 30, 2025	1.75	1.87	1.87	1.89	1.71	597,300
October 29, 2025	1.75	1.7	1.7	1.77	1.7	397,300
October 28, 2025	1.61	1.71	1.71	1.78	1.6	740,500
October 27, 2025	1.7	1.63	1.63	1.72	1.55	723,738
October 24, 2025	1.6	1.68	1.68	1.78	1.56	956,300
October 23, 2025	1.43	1.6	1.6	1.6	1.42	755,100
October 22, 2025	1.4	1.38	1.38	1.41	1.32	424,000
October 21, 2025	1.46	1.4	1.4	1.47	1.35	451,526
October 20, 2025	1.37	1.46	1.46	1.48	1.36	646,919
October 17, 2025	1.39	1.32	1.32	1.39	1.3	586,600
October 16, 2025	1.48	1.39	1.39	1.48	1.38	251,400
October 15, 2025	1.44	1.41	1.41	1.45	1.41	287,800
October 14, 2025	1.47	1.44	1.44	1.47	1.41	270,300
October 10, 2025	1.42	1.43	1.43	1.44	1.4	302,600
October 09, 2025	1.55	1.43	1.43	1.55	1.4	407,501
October 08, 2025	1.4	1.51	1.51	1.52	1.4	604,349
October 07, 2025	1.44	1.39	1.39	1.45	1.39	405,300
October 06, 2025	1.51	1.43	1.43	1.51	1.43	327,108
October 03, 2025	1.45	1.44	1.44	1.46	1.42	298,500
October 02, 2025	1.5	1.43	1.43	1.5	1.4	322,627
October 01, 2025	1.49	1.45	1.45	1.5	1.45	337,712
September 30, 2025	1.58	1.44	1.44	1.58	1.42	378,904
September 29, 2025	1.59	1.54	1.54	1.61	1.53	308,600
September 26, 2025	1.49	1.56	1.56	1.58	1.46	417,700
September 25, 2025	1.46	1.45	1.45	1.47	1.39	436,200
September 24, 2025	1.49	1.46	1.46	1.52	1.44	308,500
September 23, 2025	1.58	1.46	1.46	1.58	1.45	301,400
September 22, 2025	1.59	1.5	1.5	1.59	1.48	630,600
September 19, 2025	1.45	1.53	1.53	1.55	1.44	461,421
September 18, 2025	1.48	1.45	1.45	1.48	1.42	293,531
September 17, 2025	1.49	1.48	1.48	1.5	1.46	382,247
September 16, 2025	1.57	1.47	1.47	1.58	1.46	336,700
September 15, 2025	1.63	1.53	1.53	1.63	1.52	504,300
September 12, 2025	1.67	1.6	1.6	1.67	1.58	508,625
September 11, 2025	1.62	1.6	1.6	1.62	1.57	193,628
September 10, 2025	1.65	1.64	1.64	1.68	1.57	603,200

NorthIsle Copper and Gold Inc. (NCX.V) TSXV