NorthIsle Copper and Gold Inc. (NCX.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.4500

-0.0050

(-1.10%)

At close: 03:51PM EDT

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	0.4500	0.4650	0.4500	0.4500	0.4500	127,574
Apr 29, 2024	0.4550	0.4700	0.4500	0.4550	0.4550	212,100
Apr 26, 2024	0.4600	0.4750	0.4450	0.4500	0.4500	380,900
Apr 25, 2024	0.4900	0.4900	0.4700	0.4700	0.4700	109,300
Apr 24, 2024	0.4750	0.4900	0.4750	0.4900	0.4900	59,500
Apr 23, 2024	0.4750	0.4900	0.4750	0.4750	0.4750	73,300
Apr 22, 2024	0.4950	0.5000	0.4850	0.4900	0.4900	95,500
Apr 19, 2024	0.4950	0.5300	0.4950	0.5000	0.5000	118,100
Apr 18, 2024	0.5200	0.5200	0.4850	0.4950	0.4950	148,900
Apr 17, 2024	0.5300	0.5300	0.5200	0.5200	0.5200	25,100
Apr 16, 2024	0.5100	0.5200	0.5000	0.5200	0.5200	142,300
Apr 15, 2024	0.5500	0.5700	0.5300	0.5300	0.5300	101,600
Apr 12, 2024	0.5400	0.5500	0.5300	0.5400	0.5400	159,000
Apr 11, 2024	0.5600	0.5600	0.5400	0.5400	0.5400	111,800
Apr 10, 2024	0.5800	0.5800	0.5500	0.5700	0.5700	237,600
Apr 09, 2024	0.5200	0.5800	0.5200	0.5800	0.5800	486,100
Apr 08, 2024	0.5500	0.5500	0.4800	0.5000	0.5000	444,200
Apr 05, 2024	0.5400	0.5600	0.5400	0.5500	0.5500	179,900
Apr 04, 2024	0.5900	0.5900	0.5300	0.5400	0.5400	207,100
Apr 03, 2024	0.5600	0.5800	0.5500	0.5800	0.5800	267,100
Apr 02, 2024	0.5200	0.5800	0.5200	0.5400	0.5400	107,800
Apr 01, 2024	0.5500	0.5600	0.5000	0.5000	0.5000	309,300
Mar 28, 2024	0.5800	0.6000	0.5200	0.5200	0.5200	501,000
Mar 27, 2024	0.6000	0.6100	0.5700	0.5700	0.5700	445,900
Mar 26, 2024	0.6100	0.6100	0.6000	0.6000	0.6000	206,100
Mar 25, 2024	0.5800	0.6500	0.5700	0.6000	0.6000	267,100
Mar 22, 2024	0.5000	0.6300	0.5000	0.5800	0.5800	914,400
Mar 21, 2024	0.5400	0.5400	0.5000	0.5000	0.5000	200,500
Mar 20, 2024	0.5000	0.5300	0.4950	0.5300	0.5300	268,500
Mar 19, 2024	0.5000	0.5000	0.4850	0.5000	0.5000	308,900
Mar 18, 2024	0.4500	0.5300	0.4500	0.4900	0.4900	986,500
Mar 15, 2024	0.4500	0.4600	0.4350	0.4600	0.4600	101,200
Mar 14, 2024	0.4450	0.4500	0.4300	0.4300	0.4300	177,800
Mar 13, 2024	0.4000	0.4500	0.4000	0.4400	0.4400	346,600
Mar 12, 2024	0.3900	0.4000	0.3900	0.3950	0.3950	16,300
Mar 11, 2024	0.3900	0.3900	0.3700	0.3900	0.3900	48,000
Mar 08, 2024	0.3900	0.4000	0.3300	0.3800	0.3800	141,900
Mar 07, 2024	0.3850	0.4000	0.3800	0.3900	0.3900	125,100
Mar 06, 2024	0.3900	0.3900	0.3850	0.3850	0.3850	31,500
Mar 05, 2024	0.3900	0.3900	0.3850	0.3900	0.3900	53,700
Mar 04, 2024	0.3500	0.4100	0.3500	0.3900	0.3900	225,400
Mar 01, 2024	0.3500	0.3500	0.3400	0.3400	0.3400	49,000
Feb 29, 2024	0.3250	0.3400	0.3150	0.3400	0.3400	29,600
Feb 28, 2024	0.3450	0.3450	0.3150	0.3300	0.3300	45,900
Feb 27, 2024	0.3600	0.3700	0.3350	0.3450	0.3450	22,200
Feb 26, 2024	0.3400	0.3600	0.3400	0.3600	0.3600	24,400
Feb 23, 2024	0.3200	0.3400	0.3200	0.3400	0.3400	12,200
Feb 22, 2024	0.3400	0.3400	0.3200	0.3200	0.3200	42,200
Feb 21, 2024	0.3650	0.3650	0.3200	0.3250	0.3250	46,400
Feb 20, 2024	0.3250	0.3600	0.3250	0.3500	0.3500	152,800
Feb 16, 2024	0.3300	0.3300	0.3250	0.3250	0.3250	62,400
Feb 15, 2024	0.3400	0.3400	0.3300	0.3300	0.3300	29,000
Feb 14, 2024	0.3300	0.3500	0.3300	0.3500	0.3500	8,900
Feb 13, 2024	0.3500	0.3500	0.3350	0.3350	0.3350	37,500
Feb 12, 2024	0.3400	0.3400	0.3200	0.3350	0.3350	79,100
Feb 09, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	2,500
Feb 08, 2024	0.3500	0.4000	0.3150	0.3600	0.3600	205,900
Feb 07, 2024	0.3700	0.3750	0.3500	0.3500	0.3500	65,400
Feb 06, 2024	0.3900	0.3900	0.3650	0.3650	0.3650	98,700
Feb 05, 2024	0.3800	0.3850	0.3700	0.3800	0.3800	70,600
Feb 02, 2024	0.4000	0.4150	0.3850	0.3900	0.3900	46,600
Feb 01, 2024	0.4100	0.4150	0.3900	0.4150	0.4150	78,300
Jan 31, 2024	0.4200	0.4200	0.4000	0.4000	0.4000	169,900
Jan 30, 2024	0.3700	0.4200	0.3700	0.4100	0.4100	387,600
Jan 29, 2024	0.3950	0.3950	0.3750	0.3750	0.3750	51,600
Jan 26, 2024	0.3550	0.3850	0.3550	0.3800	0.3800	32,300
Jan 25, 2024	0.3800	0.3800	0.3600	0.3600	0.3600	56,700
Jan 24, 2024	0.3650	0.3700	0.3350	0.3500	0.3500	58,900
Jan 23, 2024	0.3500	0.3700	0.3500	0.3700	0.3700	29,600
Jan 22, 2024	0.3500	0.3550	0.3500	0.3550	0.3550	32,900
Jan 19, 2024	0.3500	0.3500	0.3350	0.3350	0.3350	28,200
Jan 18, 2024	0.3600	0.3600	0.3400	0.3500	0.3500	74,900
Jan 17, 2024	0.3500	0.3600	0.3400	0.3400	0.3400	161,700
Jan 16, 2024	0.3600	0.3600	0.3500	0.3500	0.3500	21,300
Jan 15, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	9,000
Jan 12, 2024	0.3600	0.3750	0.3600	0.3700	0.3700	71,800
Jan 11, 2024	0.3500	0.3700	0.3400	0.3600	0.3600	174,800
Jan 10, 2024	0.3450	0.3500	0.3350	0.3400	0.3400	159,800
Jan 09, 2024	0.3750	0.3750	0.3450	0.3500	0.3500	235,200
Jan 08, 2024	0.3750	0.3750	0.3600	0.3600	0.3600	82,100
Jan 05, 2024	0.3700	0.3750	0.3600	0.3700	0.3700	98,800
Jan 04, 2024	0.3700	0.3800	0.3700	0.3700	0.3700	44,100
Jan 03, 2024	0.3800	0.3800	0.3650	0.3800	0.3800	128,300
Jan 02, 2024	0.4000	0.4000	0.3700	0.3900	0.3900	221,000
Dec 29, 2023	0.4150	0.4150	0.4000	0.4000	0.4000	33,100
Dec 28, 2023	0.4100	0.4200	0.4100	0.4100	0.4100	269,700
Dec 27, 2023	0.4000	0.4150	0.4000	0.4100	0.4100	254,600
Dec 22, 2023	0.4100	0.4100	0.3700	0.3950	0.3950	246,400
Dec 21, 2023	0.4200	0.4200	0.4000	0.4000	0.4000	203,400
Dec 20, 2023	0.4300	0.4350	0.4050	0.4200	0.4200	528,400
Dec 19, 2023	0.4400	0.4900	0.4250	0.4250	0.4250	548,900
Dec 18, 2023	0.4050	0.4450	0.4050	0.4450	0.4450	542,600
Dec 15, 2023	0.4000	0.4600	0.4000	0.4100	0.4100	1,604,900
Dec 14, 2023	0.3350	0.3700	0.3350	0.3550	0.3550	301,600
Dec 13, 2023	0.3300	0.3300	0.3100	0.3300	0.3300	144,700
Dec 12, 2023	0.3150	0.3150	0.3100	0.3150	0.3150	29,200
Dec 11, 2023	0.3100	0.3300	0.3000	0.3050	0.3050	44,200
Dec 08, 2023	0.3100	0.3100	0.2950	0.3100	0.3100	90,400
Dec 07, 2023	0.3100	0.3200	0.3050	0.3150	0.3150	222,900
Dec 06, 2023	0.3250	0.3350	0.2950	0.3100	0.3100	252,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,714.54-297.08(-1.35%)

S&P 5005,035.69-80.48(-1.57%)

DOW37,815.92-570.17(-1.49%)

CAD/USD0.7264-0.0058(-0.79%)

CRUDE OIL81.55-1.08(-1.31%)

Bitcoin CAD82,700.93-4,042.13(-4.66%)

NorthIsle Copper and Gold Inc. (NCX.V)

S&P/TSX
21,714.54
-297.08(-1.35%)

S&P 500
5,035.69
-80.48(-1.57%)

DOW
37,815.92
-570.17(-1.49%)

CAD/USD
0.7264
-0.0058(-0.79%)

CRUDE OIL
81.55
-1.08(-1.31%)

Bitcoin CAD
82,700.93
-4,042.13(-4.66%)