Unlock stock picks and a broker-level newsfeed that powers Wall Street.

TSXV - Delayed Quote CAD

NorthIsle Copper and Gold Inc. (NCX.V)

Compare
0.6900
-0.0100
(-1.43%)
At close: April 17 at 3:59:59 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.71000.71000.68000.69000.690068,900
Apr 16, 20250.71000.72000.70000.70000.7000192,600
Apr 15, 20250.70000.70000.69000.70000.7000133,500
Apr 14, 20250.71000.71000.69000.70000.700037,300
Apr 11, 20250.71000.71000.69000.69000.6900146,500
Apr 10, 20250.71000.72000.70000.70000.7000222,300
Apr 9, 20250.70000.72000.68000.69000.6900950,900
Apr 8, 20250.70000.72000.66000.69000.6900312,500
Apr 7, 20250.66000.72000.65000.71000.7100509,500
Apr 4, 20250.70000.71000.65000.69000.6900356,700
Apr 3, 20250.72000.72000.68000.70000.7000193,100
Apr 2, 20250.72000.74000.72000.72000.7200145,800
Apr 1, 20250.74000.74000.72000.74000.7400110,500
Mar 31, 20250.78000.78000.73000.74000.7400162,200
Mar 28, 20250.79000.79000.73000.75000.7500277,300
Mar 27, 20250.79000.81000.76000.78000.7800516,200
Mar 26, 20250.83000.85000.77000.78000.7800960,400
Mar 25, 20250.85000.88000.81000.81000.8100486,600
Mar 24, 20250.88000.88000.79000.83000.8300845,700
Mar 21, 20250.70000.85000.70000.83000.8300934,600
Mar 20, 20250.71000.71000.69000.70000.7000121,700
Mar 19, 20250.71000.71000.68000.70000.7000140,500
Mar 18, 20250.72000.72000.69000.71000.710074,600
Mar 17, 20250.72000.72000.70000.71000.710051,600
Mar 14, 20250.72000.74000.70000.70000.7000121,100
Mar 13, 20250.65000.69000.65000.67000.6700206,500
Mar 12, 20250.65000.65000.62000.64000.640086,700
Mar 11, 20250.64000.65000.63000.63000.6300210,400
Mar 10, 20250.68000.68000.64000.64000.6400285,200
Mar 7, 20250.69000.69000.67000.67000.670059,000
Mar 6, 20250.74000.74000.69000.69000.6900151,100
Mar 5, 20250.67000.75000.66000.74000.7400426,700
Mar 4, 20250.65000.69000.64000.67000.6700581,700
Mar 3, 20250.59000.72000.59000.65000.6500909,000
Feb 28, 20250.59000.60000.58000.59000.5900107,000
Feb 27, 20250.63000.63000.58000.61000.6100141,600
Feb 26, 20250.58000.63000.58000.63000.6300120,900
Feb 25, 20250.59000.59000.56000.57000.570042,600
Feb 24, 20250.60000.60000.56000.58500.585094,700
Feb 21, 20250.63000.63000.60000.62000.6200114,800
Feb 20, 20250.61000.64000.60000.63000.6300358,700
Feb 19, 20250.58000.62000.53000.61000.61001,104,200
Feb 18, 20250.60000.60000.54000.57000.5700219,500
Feb 14, 20250.57000.58000.54000.54000.5400175,600
Feb 13, 20250.54000.57000.54000.57000.5700210,900
Feb 12, 20250.54000.54000.52000.54000.540018,000
Feb 11, 20250.55000.55000.53000.53000.5300113,300
Feb 10, 20250.55000.57000.53000.53000.5300307,800
Feb 7, 20250.47000.50000.47000.48000.4800178,600
Feb 6, 20250.47000.48500.47000.47000.470056,700
Feb 5, 20250.48000.48000.46000.47000.470082,400
Feb 4, 20250.46000.48000.45500.48000.480077,200
Feb 3, 20250.47500.48500.46500.47500.475032,800
Jan 31, 20250.48000.48000.46300.47000.470045,600
Jan 30, 20250.45500.48000.45000.47000.4700177,000
Jan 29, 20250.44000.46000.44000.45500.455083,500
Jan 28, 20250.41000.44000.40000.44000.4400173,600
Jan 27, 20250.41000.41000.40000.40000.40007,500
Jan 24, 20250.41500.41500.39500.40500.4050167,400
Jan 23, 20250.40500.43000.40500.42000.420056,900
Jan 22, 20250.43000.43500.40000.41500.4150145,100
Jan 21, 20250.45000.45500.42000.42000.4200120,100
Jan 20, 20250.45500.45500.43500.43500.435045,800
Jan 17, 20250.46500.47000.45500.45500.455033,500
Jan 16, 20250.42500.48500.42500.47000.4700320,600
Jan 15, 20250.42500.42500.42000.42000.420040,000
Jan 14, 20250.39500.42500.39500.41500.415034,800
Jan 13, 20250.40000.40000.39000.40000.400063,300
Jan 10, 20250.41500.41500.41500.41500.41507,500
Jan 9, 20250.41000.42000.39500.40000.400080,200
Jan 8, 20250.42000.42000.40500.41500.415023,500
Jan 7, 20250.44500.44500.40500.42000.420054,300
Jan 6, 20250.42000.44000.42000.43000.430054,200
Jan 3, 20250.43000.44000.42500.43500.435033,500
Jan 2, 20250.41500.43000.41500.43000.430020,400
Dec 31, 20240.39000.43000.39000.43000.430052,700
Dec 30, 20240.40000.42500.40000.40500.405025,200
Dec 27, 20240.40500.41500.40500.40500.4050105,100
Dec 24, 20240.42000.42000.42000.42000.42001,100
Dec 23, 20240.42000.42000.40500.41500.415025,900
Dec 20, 20240.41300.44000.41300.44000.440066,500
Dec 19, 20240.42000.42000.40000.40500.405026,200
Dec 18, 20240.42500.42500.40000.41500.415016,600
Dec 17, 20240.39500.42000.39500.42000.420023,000
Dec 16, 20240.38500.41500.38500.41500.4150150,400
Dec 13, 20240.40500.41000.38000.38500.3850124,200
Dec 12, 20240.39500.41000.39500.39500.3950112,500
Dec 11, 20240.40500.41000.39800.41000.410088,500
Dec 10, 20240.42000.42000.41000.41000.410090,900
Dec 9, 20240.42000.44000.41500.41500.415029,700
Dec 6, 20240.42000.43500.41000.43000.4300108,700
Dec 5, 20240.41500.43000.41500.43000.430043,500
Dec 4, 20240.42000.44500.42000.42500.425030,800
Dec 3, 20240.44000.44000.42000.42000.420027,300
Dec 2, 20240.42500.45000.42500.45000.450045,200
Nov 29, 20240.41500.44500.41500.44000.440079,200
Nov 28, 20240.42500.42500.42000.42000.42004,000
Nov 27, 20240.41500.43000.41500.43000.430021,200
Nov 26, 20240.43500.44500.42000.42500.425063,700
Nov 25, 20240.44500.44500.43000.43500.435042,600
Nov 22, 20240.45000.45000.41500.44000.440027,800
Nov 21, 20240.43000.44000.41000.43500.435059,600
Nov 20, 20240.44000.44000.42500.43500.435034,000
Nov 19, 20240.41500.44000.41500.43500.435071,500
Nov 18, 20240.42500.44000.41500.42500.4250168,900
Nov 15, 20240.43000.43000.40000.42500.4250169,800
Nov 14, 20240.44000.44000.41000.42000.4200216,600
Nov 13, 20240.45000.45000.41000.41500.4150236,700
Nov 12, 20240.46000.46000.44000.44000.440067,200
Nov 11, 20240.44000.46000.44000.45000.450096,300
Nov 8, 20240.47000.47000.43500.43500.4350126,700
Nov 7, 20240.44000.47500.44000.47000.470090,800
Nov 6, 20240.46500.46500.43000.44000.440040,200
Nov 5, 20240.47500.47500.45000.46500.4650166,000
Nov 4, 20240.48000.49000.45000.45000.450048,200
Nov 1, 20240.47000.48000.46500.47500.4750106,900
Oct 31, 20240.47500.47500.46000.46500.465083,200
Oct 30, 20240.49000.49000.47500.48500.485074,500
Oct 29, 20240.47000.49500.47000.49000.4900163,000
Oct 28, 20240.49000.49000.45500.49000.4900116,600
Oct 25, 20240.46000.49000.44000.49000.4900182,700
Oct 24, 20240.47000.47000.45000.46500.465094,100
Oct 23, 20240.43500.46000.43500.45000.450077,400
Oct 22, 20240.46000.46500.42000.43000.4300212,900
Oct 21, 20240.47000.47000.45000.46000.4600163,000
Oct 18, 20240.45500.47000.45000.47000.470015,300
Oct 17, 20240.47000.47000.45500.45500.455015,100
Oct 16, 20240.47000.47000.45500.46000.460031,300
Oct 15, 20240.48000.48000.43000.45000.450080,200
Oct 11, 20240.47000.49000.46800.48000.480092,900
Oct 10, 20240.42000.48000.42000.46500.4650612,100
Oct 9, 20240.43000.43000.41000.41000.410083,100
Oct 8, 20240.43000.44000.42000.43000.4300113,300
Oct 7, 20240.46000.46000.40500.42000.4200510,900
Oct 4, 20240.44500.47000.44500.47000.470020,300
Oct 3, 20240.47500.47500.43000.45000.4500305,400
Oct 2, 20240.49500.49500.46500.46500.465080,300
Oct 1, 20240.48500.49500.48500.49000.490017,200
Sep 30, 20240.48500.51000.48500.49000.490029,600
Sep 27, 20240.51000.51000.48500.48500.485087,700
Sep 26, 20240.48500.52000.48500.51000.5100255,700
Sep 25, 20240.50000.50000.47500.48500.485090,100
Sep 24, 20240.48500.51000.48500.49500.4950242,000
Sep 23, 20240.50000.51000.48000.49000.490064,800
Sep 20, 20240.48500.51000.48500.49500.495049,000
Sep 19, 20240.49500.51000.49000.50000.5000144,400
Sep 18, 20240.48000.50000.48000.50000.500043,600
Sep 17, 20240.48000.52000.47500.48500.4850145,500
Sep 16, 20240.48000.48500.46500.46500.465035,500
Sep 13, 20240.46000.48000.46000.48000.480060,100
Sep 12, 20240.48000.48500.46000.46000.4600101,700
Sep 11, 20240.47000.47500.46000.47000.470064,200
Sep 10, 20240.45500.48500.45500.46500.465064,000
Sep 9, 20240.51000.51000.45500.46000.4600369,300
Sep 6, 20240.49500.55000.49500.53000.5300374,400
Sep 5, 20240.45500.50000.45500.50000.5000241,300
Sep 4, 20240.44500.48000.43500.45000.4500188,200
Sep 3, 20240.46500.46500.43000.43500.4350249,700
Aug 30, 20240.48000.49000.46000.46500.4650245,800
Aug 29, 20240.47000.49500.46000.49500.4950471,600
Aug 28, 20240.46500.47500.46000.47000.4700100,700
Aug 27, 20240.49000.49000.47000.48000.480076,800
Aug 26, 20240.46500.49000.46500.49000.4900168,000
Aug 23, 20240.47000.49000.47000.48500.485035,600
Aug 22, 20240.46500.48500.46500.47000.470015,400
Aug 21, 20240.47500.49000.47500.49000.490021,800
Aug 20, 20240.50000.50000.48500.50000.5000263,800
Aug 19, 20240.47000.53000.47000.50000.5000375,200
Aug 16, 20240.46000.46000.44000.46000.460075,600
Aug 15, 20240.46000.46000.44000.46000.4600159,400
Aug 14, 20240.46000.46000.42500.46000.460044,200
Aug 13, 20240.46000.46000.46000.46000.460028,000
Aug 12, 20240.49000.49000.45000.45000.4500190,300
Aug 9, 20240.47000.47000.46300.47000.47004,900
Aug 8, 20240.48000.48000.45000.45000.4500104,000
Aug 7, 20240.47000.47000.47000.47000.470032,400
Aug 6, 20240.47000.48000.45000.48000.4800108,900
Aug 2, 20240.52000.52000.49000.49000.4900131,500
Aug 1, 20240.53000.53000.52000.53000.530012,300
Jul 31, 20240.54000.54000.53000.53000.530016,100
Jul 30, 20240.49000.54000.49000.54000.540067,400
Jul 29, 20240.50000.51000.49000.49000.4900120,400
Jul 26, 20240.52000.52000.50000.51000.510041,500
Jul 25, 20240.53000.53000.49000.52000.5200169,400
Jul 24, 20240.55000.55000.53000.53000.530047,100
Jul 23, 20240.52000.55000.52000.54000.5400247,900
Jul 22, 20240.51000.54000.51000.52000.5200307,900
Jul 19, 20240.48500.54000.48500.52000.5200175,800
Jul 18, 20240.48000.53000.47500.47500.4750375,700
Jul 17, 20240.51000.52000.44500.49000.4900247,900
Jul 16, 20240.47500.51000.45000.51000.5100542,300
Jul 15, 20240.51000.53000.45000.48000.4800545,100
Jul 12, 20240.42000.52000.42000.52000.5200640,900
Jul 11, 20240.42000.42000.41000.42000.4200324,200
Jul 10, 20240.37000.42000.36000.42000.4200591,500
Jul 9, 20240.36000.37000.36000.36500.3650150,600
Jul 8, 20240.37500.37500.35000.35000.3500151,600
Jul 5, 20240.35500.36000.35000.35500.355043,000
Jul 4, 20240.35500.35500.35500.35500.35505,000
Jul 3, 20240.36000.37000.35000.37000.3700250,100
Jul 2, 20240.37500.38000.36000.36000.3600120,700
Jun 28, 20240.36000.38000.35000.36000.3600119,600
Jun 27, 20240.34500.36000.34500.35000.350093,100
Jun 26, 20240.36500.38000.35000.35000.3500104,600
Jun 25, 20240.32500.38000.32000.36500.3650585,800
Jun 24, 20240.33000.33000.31500.32000.320085,700
Jun 21, 20240.35000.35000.32500.34000.3400189,500
Jun 20, 20240.36000.36000.31000.34000.3400207,900
Jun 19, 20240.36500.36500.33000.35000.3500127,100
Jun 18, 20240.35500.36000.35000.35000.350038,600
Jun 17, 20240.36000.36500.36000.36000.360063,500
Jun 14, 20240.37000.37000.36000.36500.365036,100
Jun 13, 20240.36500.36500.35000.35000.3500167,100
Jun 12, 20240.37500.37500.35500.36000.360087,100
Jun 11, 20240.37000.37000.36000.37000.370099,500
Jun 10, 20240.37000.37000.35000.37000.3700152,200
Jun 7, 20240.41000.41000.38000.38000.3800257,300
Jun 6, 20240.43500.44500.41000.41000.410094,000
Jun 5, 20240.43000.43000.42500.43000.43006,700
Jun 4, 20240.43500.45000.42500.42500.425030,600
Jun 3, 20240.45000.45500.43500.43500.4350152,000
May 31, 20240.43500.46000.43500.44500.445054,100
May 30, 20240.44000.46500.43000.46500.4650127,000
May 29, 20240.44000.44500.43500.44500.445026,800
May 28, 20240.45000.46000.44500.44500.4450103,200
May 27, 20240.45000.47500.45000.46500.465028,600
May 24, 20240.43500.46000.43500.46000.460085,100
May 23, 20240.45000.45000.43000.44000.440071,200
May 22, 20240.46500.46500.44000.44000.4400200,600
May 21, 20240.48000.49000.44000.45500.4550373,900
May 17, 20240.48000.48000.46000.48000.4800235,900
May 16, 20240.47500.48000.47000.47500.475089,800
May 15, 20240.47000.48000.47000.48000.480078,500
May 14, 20240.47000.47000.46000.46500.465073,000
May 13, 20240.47000.48500.46000.46000.460029,400
May 10, 20240.49000.49000.47500.47500.4750141,700
May 9, 20240.47000.49500.47000.48000.4800353,100
May 8, 20240.46000.47000.46000.46500.465024,500
May 7, 20240.46500.48000.45500.46000.4600138,200
May 6, 20240.43500.47500.43500.47000.4700168,900
May 3, 20240.43500.45000.42000.43000.4300133,600
May 2, 20240.46000.46500.43500.44500.4450142,300
May 1, 20240.44500.45000.44500.45000.450071,300
Apr 30, 20240.45000.46500.45000.45000.4500127,600
Apr 29, 20240.45500.47000.45000.45500.4550212,100
Apr 26, 20240.46000.47500.44500.45000.4500380,900
Apr 25, 20240.49000.49000.47000.47000.4700109,300
Apr 24, 20240.47500.49000.47500.49000.490059,500
Apr 23, 20240.47500.49000.47500.47500.475073,300
Apr 22, 20240.49500.50000.48500.49000.490095,500
Apr 19, 20240.49500.53000.49500.50000.5000118,100
Apr 18, 20240.52000.52000.48500.49500.4950148,900
Apr 17, 20240.53000.53000.52000.52000.520025,100

Related Tickers

AMC.TO Arizona Metals Corp.
1.2700
-2.31%
 
AZT.V Aztec Minerals Corp.
0.1800
-5.26%
 
ZNG.V Group Eleven Resources Corp.
0.1650
-5.71%
 
GRSL.V GR Silver Mining Ltd.
0.1350
-12.90%
 
INTR.V Intrepid Metals Corp.
0.4050
-2.41%
 
AAG.V Aftermath Silver Ltd.
0.4950
-2.94%
 
PRYM.TO Prime Mining Corp.
1.5000
-3.23%
 
AZMCF Arizona Metals Corp.
0.9100
-3.19%
 
STUD.V Stallion Uranium Corp.
0.1250
0.00%
 
PGE.V Stillwater Critical Minerals Corp.
0.1650
+6.45%