Frankfurt - Delayed Quote EUR

NorthIsle Copper and Gold Inc. (0N4.F)

0.4600

+0.0200

+(4.55%)

At close: May 9 at 4:24:03 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	0.4380	0.4600	0.4380	0.4600	0.4600	10,000
May 8, 2025	0.4380	0.4400	0.4380	0.4400	0.4400	1,000
May 7, 2025	0.4380	0.4380	0.4380	0.4380	0.4380	-
May 6, 2025	0.4440	0.4440	0.4440	0.4440	0.4440	-
May 5, 2025	0.4460	0.4460	0.4460	0.4460	0.4460	-
May 2, 2025	0.4380	0.4380	0.4380	0.4380	0.4380	-
Apr 30, 2025	0.4680	0.4680	0.4680	0.4680	0.4680	-
Apr 29, 2025	0.4540	0.4540	0.4540	0.4540	0.4540	-
Apr 28, 2025	0.4220	0.4480	0.4220	0.4480	0.4480	7,550
Apr 25, 2025	0.4300	0.4480	0.4300	0.4480	0.4480	1,494
Apr 24, 2025	0.4300	0.4480	0.4300	0.4480	0.4480	10,000
Apr 23, 2025	0.4300	0.4300	0.4300	0.4300	0.4300	-
Apr 22, 2025	0.4300	0.4300	0.4300	0.4300	0.4300	-
Apr 17, 2025	0.4340	0.4540	0.4340	0.4540	0.4540	8,000
Apr 16, 2025	0.4340	0.4580	0.4340	0.4580	0.4580	7,760
Apr 15, 2025	0.4360	0.4540	0.4360	0.4540	0.4540	350
Apr 14, 2025	0.4280	0.4280	0.4280	0.4280	0.4280	-
Apr 11, 2025	0.4360	0.4540	0.4360	0.4540	0.4540	10,000
Apr 10, 2025	0.4340	0.4340	0.4340	0.4340	0.4340	-
Apr 9, 2025	0.4300	0.4300	0.4300	0.4300	0.4300	-
Apr 8, 2025	0.4480	0.4480	0.4480	0.4480	0.4480	-
Apr 7, 2025	0.4380	0.4860	0.4380	0.4860	0.4860	9,500
Apr 4, 2025	0.4400	0.4400	0.4400	0.4400	0.4400	-
Apr 3, 2025	0.4500	0.4680	0.4500	0.4680	0.4680	5,000
Apr 2, 2025	0.4700	0.4740	0.4700	0.4740	0.4740	5,000
Apr 1, 2025	0.4600	0.4800	0.4600	0.4760	0.4760	12,767
Mar 31, 2025	0.4740	0.4740	0.4740	0.4740	0.4740	-
Mar 28, 2025	0.4960	0.5150	0.4960	0.5150	0.5150	1,000
Mar 27, 2025	0.4960	0.5200	0.4960	0.5200	0.5200	10,000
Mar 26, 2025	0.5400	0.5400	0.5150	0.5150	0.5150	7,000
Mar 25, 2025	0.5300	0.5500	0.5300	0.5450	0.5450	16,000
Mar 24, 2025	0.5250	0.5300	0.5250	0.5300	0.5300	20,000
Mar 21, 2025	0.4420	0.4420	0.4420	0.4420	0.4420	-
Mar 20, 2025	0.4400	0.4620	0.4400	0.4620	0.4620	1,740
Mar 19, 2025	0.4440	0.4440	0.4440	0.4440	0.4440	-
Mar 18, 2025	0.4460	0.4700	0.4460	0.4700	0.4700	9,000
Mar 17, 2025	0.4380	0.4380	0.4380	0.4380	0.4380	-
Mar 14, 2025	0.4200	0.4200	0.4200	0.4200	0.4200	2,920
Mar 13, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
Mar 12, 2025	0.3900	0.4160	0.3900	0.4160	0.4160	6,000
Mar 11, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
Mar 10, 2025	0.4220	0.4400	0.4220	0.4400	0.4400	6,000
Mar 7, 2025	0.4360	0.4460	0.4360	0.4460	0.4460	4,000
Mar 6, 2025	0.4760	0.4760	0.4760	0.4760	0.4760	-
Mar 5, 2025	0.4260	0.4260	0.4260	0.4260	0.4260	-
Mar 4, 2025	0.4200	0.4340	0.4060	0.4340	0.4340	8,500
Mar 3, 2025	0.3840	0.4140	0.3840	0.4140	0.4140	5,000
Feb 28, 2025	0.3980	0.3980	0.3980	0.3980	0.3980	-
Feb 27, 2025	0.4100	0.4100	0.4100	0.4100	0.4100	-
Feb 26, 2025	0.3700	0.3700	0.3700	0.3700	0.3700	-
Feb 25, 2025	0.3820	0.4020	0.3820	0.4020	0.4020	1,000
Feb 24, 2025	0.4320	0.4320	0.4320	0.4320	0.4320	8,000
Feb 21, 2025	0.4140	0.4140	0.4140	0.4140	0.4140	-
Feb 20, 2025	0.4020	0.4220	0.4020	0.4220	0.4220	8,000
Feb 19, 2025	0.3760	0.4040	0.3760	0.4040	0.4040	1,550
Feb 18, 2025	0.3540	0.3740	0.3540	0.3660	0.3660	2,400
Feb 17, 2025	0.3540	0.3540	0.3540	0.3540	0.3540	-
Feb 14, 2025	0.3760	0.3760	0.3760	0.3760	0.3760	-
Feb 13, 2025	0.3540	0.3880	0.3540	0.3880	0.3880	8,000
Feb 12, 2025	0.3480	0.3480	0.3480	0.3480	0.3480	-
Feb 11, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	-
Feb 10, 2025	0.3160	0.3160	0.3160	0.3160	0.3160	-
Feb 7, 2025	0.3080	0.3080	0.3080	0.3080	0.3080	-
Feb 6, 2025	0.3060	0.3060	0.3060	0.3060	0.3060	-
Feb 5, 2025	0.3140	0.3140	0.3140	0.3140	0.3140	-
Feb 4, 2025	0.3100	0.3100	0.3100	0.3100	0.3100	-
Feb 3, 2025	0.2980	0.2980	0.2980	0.2980	0.2980	-
Jan 31, 2025	0.3040	0.3040	0.3040	0.3040	0.3040	-
Jan 30, 2025	0.2940	0.2940	0.2940	0.2940	0.2940	-
Jan 29, 2025	0.2840	0.2840	0.2840	0.2840	0.2840	-
Jan 28, 2025	0.2580	0.2820	0.2580	0.2820	0.2820	7,000
Jan 27, 2025	0.2600	0.2600	0.2600	0.2600	0.2600	-
Jan 24, 2025	0.2720	0.2720	0.2720	0.2720	0.2720	-
Jan 23, 2025	0.2680	0.2680	0.2680	0.2680	0.2680	-
Jan 22, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	5,000
Jan 21, 2025	0.2820	0.2820	0.2820	0.2820	0.2820	3,000
Jan 20, 2025	0.2960	0.2960	0.2960	0.2960	0.2960	-
Jan 17, 2025	0.3080	0.3080	0.3080	0.3080	0.3080	-
Jan 16, 2025	0.2760	0.2760	0.2760	0.2760	0.2760	-
Jan 15, 2025	0.2720	0.2920	0.2720	0.2920	0.2920	9,000
Jan 14, 2025	0.2620	0.2620	0.2620	0.2620	0.2620	-
Jan 13, 2025	0.2720	0.2720	0.2720	0.2720	0.2720	-
Jan 10, 2025	0.2600	0.2600	0.2600	0.2600	0.2600	-
Jan 9, 2025	0.2720	0.2720	0.2720	0.2720	0.2720	-
Jan 8, 2025	0.2740	0.2740	0.2740	0.2740	0.2740	-
Jan 7, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jan 6, 2025	0.2840	0.2840	0.2840	0.2840	0.2840	-
Jan 3, 2025	0.2820	0.2820	0.2820	0.2820	0.2820	-
Jan 2, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	-
Dec 30, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Dec 27, 2024	0.2720	0.2720	0.2720	0.2720	0.2720	-
Dec 23, 2024	0.2840	0.2840	0.2840	0.2840	0.2840	-
Dec 20, 2024	0.2620	0.2620	0.2620	0.2620	0.2620	-
Dec 19, 2024	0.2660	0.2660	0.2660	0.2660	0.2660	-
Dec 18, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Dec 17, 2024	0.2680	0.2680	0.2680	0.2680	0.2680	-
Dec 16, 2024	0.2480	0.2480	0.2480	0.2480	0.2480	5,125
Dec 13, 2024	0.2560	0.2560	0.2560	0.2560	0.2560	-
Dec 12, 2024	0.2660	0.2660	0.2660	0.2660	0.2660	-
Dec 11, 2024	0.2660	0.2660	0.2660	0.2660	0.2660	-
Dec 10, 2024	0.2680	0.2680	0.2680	0.2680	0.2680	-
Dec 9, 2024	0.2780	0.2780	0.2780	0.2780	0.2780	-
Dec 6, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Dec 5, 2024	0.2780	0.2780	0.2780	0.2780	0.2780	-
Dec 4, 2024	0.2740	0.2740	0.2740	0.2740	0.2740	-
Dec 3, 2024	0.2960	0.2960	0.2960	0.2960	0.2960	-
Dec 2, 2024	0.2880	0.2880	0.2880	0.2880	0.2880	-
Nov 29, 2024	0.2740	0.2740	0.2740	0.2740	0.2740	-
Nov 28, 2024	0.2820	0.2820	0.2820	0.2820	0.2820	-
Nov 27, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Nov 26, 2024	0.2860	0.2860	0.2860	0.2860	0.2860	-
Nov 25, 2024	0.2920	0.2920	0.2920	0.2920	0.2920	50
Nov 22, 2024	0.2880	0.2880	0.2880	0.2880	0.2880	-
Nov 21, 2024	0.2860	0.2860	0.2860	0.2860	0.2860	-
Nov 20, 2024	0.2860	0.2860	0.2860	0.2860	0.2860	-
Nov 19, 2024	0.2780	0.2780	0.2780	0.2780	0.2780	-
Nov 18, 2024	0.2780	0.2780	0.2760	0.2760	0.2760	6,760
Nov 15, 2024	0.2740	0.2740	0.2740	0.2740	0.2740	-
Nov 14, 2024	0.2720	0.2920	0.2720	0.2920	0.2920	600
Nov 13, 2024	0.2880	0.2880	0.2880	0.2880	0.2880	-
Nov 12, 2024	0.2940	0.2940	0.2940	0.2940	0.2940	-
Nov 11, 2024	0.2820	0.2820	0.2820	0.2820	0.2820	-
Nov 8, 2024	0.3060	0.3240	0.3060	0.3240	0.3240	5,860
Nov 7, 2024	0.2860	0.2860	0.2860	0.2860	0.2860	-
Nov 6, 2024	0.2980	0.2980	0.2980	0.2980	0.2980	-
Nov 5, 2024	0.2880	0.2880	0.2880	0.2880	0.2880	2,365
Nov 4, 2024	0.3040	0.3040	0.3040	0.3040	0.3040	-
Nov 1, 2024	0.2980	0.2980	0.2980	0.2980	0.2980	-
Oct 31, 2024	0.3120	0.3120	0.3120	0.3120	0.3120	-
Oct 30, 2024	0.3160	0.3160	0.3160	0.3160	0.3160	-
Oct 29, 2024	0.3180	0.3180	0.3180	0.3180	0.3180	-
Oct 28, 2024	0.3180	0.3180	0.3180	0.3180	0.3180	-
Oct 25, 2024	0.3020	0.3020	0.3020	0.3020	0.3020	-
Oct 24, 2024	0.2920	0.2920	0.2920	0.2920	0.2920	-
Oct 23, 2024	0.2780	0.3380	0.2780	0.3380	0.3380	2,500
Oct 22, 2024	0.2980	0.2980	0.2980	0.2980	0.2980	-
Oct 21, 2024	0.3040	0.3240	0.3040	0.3240	0.3240	3,000
Oct 18, 2024	0.2960	0.2960	0.2960	0.2960	0.2960	10,000
Oct 17, 2024	0.2980	0.2980	0.2980	0.2980	0.2980	-
Oct 16, 2024	0.2920	0.2920	0.2920	0.2920	0.2920	-
Oct 15, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Oct 14, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	10,000
Oct 11, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Oct 10, 2024	0.2640	0.2640	0.2640	0.2640	0.2640	-
Oct 9, 2024	0.2780	0.2780	0.2780	0.2780	0.2780	-
Oct 8, 2024	0.2720	0.2720	0.2720	0.2720	0.2720	-
Oct 7, 2024	0.3060	0.3060	0.3060	0.3060	0.3060	-
Oct 4, 2024	0.2920	0.2920	0.2920	0.2920	0.2920	-
Oct 3, 2024	0.3020	0.3020	0.3020	0.3020	0.3020	-
Oct 2, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Oct 1, 2024	0.3160	0.3160	0.3160	0.3160	0.3160	-
Sep 30, 2024	0.3120	0.3120	0.3120	0.3120	0.3120	-
Sep 27, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Sep 26, 2024	0.3140	0.3140	0.3140	0.3140	0.3140	-
Sep 25, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Sep 24, 2024	0.3180	0.3180	0.3180	0.3180	0.3180	-
Sep 23, 2024	0.3180	0.3180	0.3180	0.3180	0.3180	-
Sep 20, 2024	0.3220	0.3220	0.3220	0.3220	0.3220	-
Sep 19, 2024	0.3160	0.3160	0.3160	0.3160	0.3160	-
Sep 18, 2024	0.3120	0.3120	0.3120	0.3120	0.3120	-
Sep 17, 2024	0.2980	0.2980	0.2980	0.2980	0.2980	-
Sep 16, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Sep 13, 2024	0.2960	0.2960	0.2960	0.2960	0.2960	-
Sep 12, 2024	0.3060	0.3060	0.3060	0.3060	0.3060	-
Sep 11, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	9,074
Sep 10, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Sep 9, 2024	0.3440	0.3600	0.3440	0.3600	0.3600	3,000
Sep 6, 2024	0.3240	0.3300	0.3240	0.3300	0.3300	9,260
Sep 5, 2024	0.2920	0.2920	0.2920	0.2920	0.2920	-
Sep 4, 2024	0.2820	0.2820	0.2820	0.2820	0.2820	-
Sep 3, 2024	0.3060	0.3060	0.3060	0.3060	0.3060	-
Sep 2, 2024	0.3060	0.3060	0.3060	0.3060	0.3060	-
Aug 30, 2024	0.3220	0.3220	0.3220	0.3220	0.3220	-
Aug 29, 2024	0.3040	0.3040	0.3040	0.3040	0.3040	-
Aug 28, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Aug 27, 2024	0.3140	0.3140	0.3140	0.3140	0.3140	-
Aug 26, 2024	0.3120	0.3120	0.3120	0.3120	0.3120	-
Aug 23, 2024	0.3020	0.3020	0.3020	0.3020	0.3020	-
Aug 22, 2024	0.3140	0.3140	0.3140	0.3140	0.3140	-
Aug 21, 2024	0.3220	0.3220	0.3220	0.3220	0.3220	-
Aug 20, 2024	0.3220	0.3220	0.3220	0.3220	0.3220	-
Aug 19, 2024	0.2960	0.2960	0.2960	0.2960	0.2960	-
Aug 16, 2024	0.2960	0.2960	0.2960	0.2960	0.2960	-
Aug 15, 2024	0.2960	0.2960	0.2960	0.2960	0.2960	15,000
Aug 14, 2024	0.2960	0.2960	0.2960	0.2960	0.2960	-
Aug 13, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Aug 12, 2024	0.3040	0.3040	0.3040	0.3040	0.3040	-
Aug 9, 2024	0.2920	0.2920	0.2920	0.2920	0.2920	-
Aug 8, 2024	0.3040	0.3240	0.3040	0.3240	0.3240	2,500
Aug 7, 2024	0.2980	0.2980	0.2980	0.2980	0.2980	-
Aug 6, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Aug 5, 2024	0.3080	0.3080	0.3080	0.3080	0.3080	-
Aug 2, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Aug 1, 2024	0.3460	0.3460	0.3460	0.3460	0.3460	-
Jul 31, 2024	0.3520	0.3520	0.3520	0.3520	0.3520	-
Jul 30, 2024	0.3180	0.3380	0.3180	0.3380	0.3380	6,000
Jul 29, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Jul 26, 2024	0.3380	0.3380	0.3380	0.3380	0.3380	-
Jul 25, 2024	0.3600	0.3640	0.3600	0.3640	0.3640	3,000
Jul 24, 2024	0.3520	0.3600	0.3520	0.3600	0.3600	4,000
Jul 23, 2024	0.3380	0.3380	0.3380	0.3380	0.3380	-
Jul 22, 2024	0.3380	0.3380	0.3380	0.3380	0.3380	-
Jul 19, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Jul 18, 2024	0.3180	0.3180	0.3180	0.3180	0.3180	-
Jul 17, 2024	0.3320	0.3320	0.3320	0.3320	0.3320	-
Jul 16, 2024	0.3340	0.3340	0.3340	0.3340	0.3340	1,500
Jul 15, 2024	0.3340	0.3340	0.3340	0.3340	0.3340	-
Jul 12, 2024	0.2740	0.2740	0.2740	0.2740	0.2740	-
Jul 11, 2024	0.2760	0.2760	0.2760	0.2760	0.2760	-
Jul 10, 2024	0.2380	0.2380	0.2380	0.2380	0.2380	-
Jul 9, 2024	0.2280	0.2280	0.2280	0.2280	0.2280	-
Jul 8, 2024	0.2320	0.2520	0.2320	0.2520	0.2520	7,000
Jul 5, 2024	0.2320	0.2320	0.2320	0.2320	0.2320	-
Jul 4, 2024	0.2420	0.2600	0.2420	0.2600	0.2600	4,000
Jul 3, 2024	0.2360	0.2360	0.2360	0.2360	0.2360	-
Jul 2, 2024	0.2340	0.2340	0.2340	0.2340	0.2340	-
Jul 1, 2024	0.2360	0.2560	0.2360	0.2560	0.2560	5,000
Jun 28, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	-
Jun 27, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	-
Jun 26, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	-
Jun 25, 2024	0.2100	0.2300	0.2100	0.2300	0.2300	2,500
Jun 24, 2024	0.2240	0.2240	0.2240	0.2240	0.2240	-
Jun 21, 2024	0.2220	0.2220	0.2220	0.2220	0.2220	-
Jun 20, 2024	0.2280	0.2280	0.2280	0.2280	0.2280	-
Jun 19, 2024	0.2280	0.2280	0.2280	0.2280	0.2280	-
Jun 18, 2024	0.2360	0.2360	0.2360	0.2360	0.2360	-
Jun 17, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	-
Jun 14, 2024	0.2280	0.2280	0.2280	0.2280	0.2280	-
Jun 13, 2024	0.2340	0.2340	0.2340	0.2340	0.2340	-
Jun 12, 2024	0.2420	0.2420	0.2420	0.2420	0.2420	-
Jun 11, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	-
Jun 10, 2024	0.2480	0.2480	0.2480	0.2480	0.2480	-
Jun 7, 2024	0.2660	0.2660	0.2660	0.2660	0.2660	-
Jun 6, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jun 5, 2024	0.2760	0.2760	0.2760	0.2760	0.2760	-
Jun 4, 2024	0.2840	0.2840	0.2840	0.2840	0.2840	-
Jun 3, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
May 31, 2024	0.3060	0.3060	0.3060	0.3060	0.3060	-
May 30, 2024	0.2920	0.2920	0.2920	0.2920	0.2920	-
May 29, 2024	0.2920	0.3120	0.2920	0.3120	0.3120	1,000
May 28, 2024	0.3040	0.3040	0.3040	0.3040	0.3040	-
May 27, 2024	0.3020	0.3480	0.3020	0.3480	0.3480	1,000
May 24, 2024	0.2880	0.2880	0.2880	0.2880	0.2880	-
May 23, 2024	0.2880	0.2880	0.2880	0.2880	0.2880	-
May 22, 2024	0.2980	0.2980	0.2800	0.2800	0.2800	3,240
May 21, 2024	0.3220	0.3360	0.3220	0.3360	0.3360	4,000
May 20, 2024	0.3160	0.3480	0.3160	0.3480	0.3480	23,000
May 17, 2024	0.3120	0.3120	0.2920	0.2920	0.2920	1,000
May 16, 2024	0.3160	0.3160	0.3160	0.3160	0.3160	-
May 15, 2024	0.3060	0.3060	0.3060	0.3060	0.3060	-
May 14, 2024	0.3020	0.3020	0.3020	0.3020	0.3020	-
May 13, 2024	0.3140	0.3140	0.3140	0.3140	0.3140	-
May 10, 2024	0.3160	0.3160	0.3160	0.3160	0.3160	-
May 9, 2024	0.3060	0.3060	0.3060	0.3060	0.3060	-

7GD.F Geodrill Ltd

1.9300

+1.58%

GEODF Geodrill Limited

2.2900

+5.05%

TECK-A.TO Teck Resources Limited

49.85

+2.78%

OGD.TO Orbit Garant Drilling Inc.

1.4600

-3.95%

AZMCF Arizona Metals Corp.

0.9000

-0.04%

USGO U.S. GoldMining Inc.

9.98

+4.28%

LUCA.V Luca Mining Corp.

1.3700

-2.14%

USAR USA Rare Earth, Inc.

9.62

-3.80%

VALE Vale S.A.

9.36

+0.65%

MP MP Materials Corp.

21.95

-7.97%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

NorthIsle Copper and Gold Inc. (0N4.F)

Related Tickers