Canada markets closed

NorthIsle Copper and Gold Inc. (NCX.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1750-0.0300 (-14.63%)
At close: 02:33PM EDT
Time Period:
Sept 25, 2021 - Sept 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 23, 20220.19000.19000.17500.17500.175038,200
Sept 22, 20220.20500.20500.20500.20500.20505,200
Sept 21, 20220.19500.19500.19500.19500.195011,000
Sept 20, 20220.19000.19000.19000.19000.19001,000
Sept 19, 20220.20500.20500.20500.20500.205050,100
Sept 16, 20220.19500.19500.19000.19000.190019,300
Sept 15, 20220.19000.19000.18500.18500.185013,000
Sept 14, 20220.20000.20000.19000.19000.190052,000
Sept 13, 20220.19000.19000.19000.19000.1900-
Sept 12, 20220.19500.20000.19000.19000.190047,500
Sept 09, 20220.19500.19500.19000.19000.190091,000
Sept 08, 20220.19500.19500.19000.19000.190030,000
Sept 07, 20220.19500.19500.19000.19500.1950141,000
Sept 06, 20220.20000.21000.20000.20000.200047,500
Sept 02, 20220.19000.19500.19000.19500.195036,500
Sept 01, 20220.19500.19500.19500.19500.19501,000
Aug 31, 20220.19500.19500.19500.19500.19501,200
Aug 30, 20220.19500.19500.19500.19500.195022,200
Aug 29, 20220.19500.20000.19500.20000.200012,200
Aug 26, 20220.20000.20000.20000.20000.2000377,000
Aug 25, 20220.20000.20000.20000.20000.200023,100
Aug 24, 20220.19500.19500.19500.19500.195021,000
Aug 23, 20220.19500.19500.19000.19000.190062,100
Aug 22, 20220.19500.19500.19500.19500.19506,200
Aug 19, 20220.20000.20000.19500.19500.1950132,400
Aug 18, 20220.20000.20000.20000.20000.20008,500
Aug 17, 20220.19500.19500.19500.19500.19501,000
Aug 16, 20220.20000.20000.20000.20000.200026,000
Aug 15, 20220.20000.21500.20000.21500.215017,200
Aug 12, 20220.21000.21000.19500.20000.200093,000
Aug 11, 20220.20000.20500.20000.20500.205047,500
Aug 10, 20220.21500.21500.19500.20500.2050188,400
Aug 09, 20220.22500.22500.21500.22000.220038,100
Aug 08, 20220.23500.23500.21000.21000.210053,000
Aug 05, 20220.19500.21000.19500.21000.210017,400
Aug 04, 20220.20000.20000.19500.19500.195010,000
Aug 03, 20220.20500.21000.20000.20000.2000158,600
Aug 02, 20220.20000.20000.20000.20000.20001,200
Jul 29, 20220.20000.21000.20000.20000.200055,900
Jul 28, 20220.19500.20000.19500.19500.195079,100
Jul 27, 20220.19000.19000.19000.19000.190020,400
Jul 26, 20220.19000.19000.19000.19000.190015,500
Jul 25, 20220.20000.20000.19000.19000.190037,500
Jul 22, 20220.19500.19500.19000.19000.190022,500
Jul 21, 20220.18500.18500.18500.18500.18506,500
Jul 20, 20220.19000.19000.18500.18500.185034,100
Jul 19, 20220.20000.20000.18000.18000.1800117,200
Jul 18, 20220.21000.21000.18500.19000.190034,600
Jul 15, 20220.18500.19500.18500.19500.195057,000
Jul 14, 20220.19000.19000.18000.18500.1850174,500
Jul 13, 20220.18500.20000.18500.19500.195072,300
Jul 12, 20220.20500.21000.19000.19000.190043,400
Jul 11, 20220.22000.22000.20000.21000.210014,000
Jul 08, 20220.23000.23000.21000.21000.210040,800
Jul 07, 20220.20000.20000.20000.20000.200027,700
Jul 06, 20220.20500.20500.19000.19500.1950107,900
Jul 05, 20220.22000.22000.20000.20000.2000227,400
Jul 04, 20220.22000.22500.21000.22500.225060,400
Jun 30, 20220.20000.21000.19500.21000.21001,729,800
Jun 29, 20220.20500.21500.20500.20500.20502,861,500
Jun 28, 20220.21000.21000.21000.21000.210034,500
Jun 27, 20220.27500.27500.21000.23500.23505,600
Jun 24, 20220.20000.20500.19000.19500.1950118,400
Jun 23, 20220.21000.21000.19500.19500.1950175,500
Jun 22, 20220.23000.23000.21000.21000.210065,300
Jun 21, 20220.22500.23000.22500.23000.230013,000
Jun 20, 20220.23500.23500.21500.21500.215078,900
Jun 17, 20220.23000.24000.22500.22500.225061,200
Jun 16, 20220.24000.24000.23000.23000.230057,800
Jun 15, 20220.24000.24500.21000.24500.2450230,000
Jun 14, 20220.26000.26000.24500.24500.245095,800
Jun 13, 20220.26500.29000.26500.29000.290019,900
Jun 10, 20220.27500.27500.26500.26500.265052,000
Jun 09, 20220.27500.27500.27500.27500.27509,000
Jun 08, 20220.27000.30000.27000.30000.3000208,400
Jun 07, 20220.27500.27500.26000.27000.2700188,300
Jun 06, 20220.28500.28500.27000.27500.275078,900
Jun 03, 20220.30500.30500.26500.27500.275085,900
Jun 02, 20220.27000.29500.27000.29000.290060,300
Jun 01, 20220.28000.28000.26500.26500.2650143,900
May 31, 20220.26500.30000.26500.28000.280058,500
May 30, 20220.28000.28000.26500.26500.265018,200
May 27, 20220.29000.29000.28000.28000.280010,500
May 26, 20220.29500.29500.27000.27000.270023,200
May 25, 20220.27000.27000.26500.26500.265012,200
May 24, 20220.28500.28500.27000.27000.270018,700
May 20, 20220.28000.28000.26500.27000.270030,300
May 19, 20220.27000.27500.27000.27500.275015,800
May 18, 20220.27000.27000.27000.27000.2700500
May 17, 20220.28000.29500.25500.27500.275038,500
May 16, 20220.30000.31000.30000.30000.30004,400
May 13, 20220.29500.32000.27000.27000.270089,400
May 12, 20220.26000.26000.24000.25000.2500299,700
May 11, 20220.30000.30000.26000.26500.2650204,100
May 10, 20220.33000.33000.28000.28000.2800284,300
May 09, 20220.34000.34000.32000.32000.320086,200
May 06, 20220.35000.35500.35000.35500.355026,500
May 05, 20220.36500.36500.34000.36000.360056,800
May 04, 20220.36000.36000.35000.36000.360063,500
May 03, 20220.36500.37000.36000.36000.360042,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...