NorthIsle Copper and Gold (NTCPF) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 03, 2026 | 2.05 | 2.09 | 2.02 | 2.03 | 2.03 | -0.49% | 230,054 | 0.63 |
| Nov 02, 2026 | 2.11 | 2.16 | 2.03 | 2.04 | 2.04 | -0.49% | 373,408 | 1.00 |
| Oct 30, 2026 | 2.21 | 2.21 | 2.01 | 2.05 | 2.05 | -6.82% | 732,326 | 1.98 |
| Oct 29, 2026 | 2.22 | 2.23 | 2.16 | 2.20 | 2.20 | -0.90% | 177,334 | 0.48 |
| Oct 28, 2026 | 2.23 | 2.25 | 2.15 | 2.22 | 2.22 | -0.45% | 145,722 | 0.39 |
| Oct 27, 2026 | 2.10 | 2.24 | 2.10 | 2.23 | 2.23 | +4.21% | 179,098 | 0.47 |
| Oct 26, 2026 | 2.13 | 2.17 | 2.08 | 2.14 | 2.14 | +1.42% | 277,317 | 0.73 |
| Oct 23, 2026 | 2.18 | 2.21 | 2.09 | 2.11 | 2.11 | -1.40% | 376,510 | 0.98 |
| Oct 22, 2026 | 2.28 | 2.40 | 2.11 | 2.14 | 2.14 | -6.14% | 530,024 | 1.33 |
| Oct 21, 2026 | 2.21 | 2.28 | 2.20 | 2.28 | 2.28 | +2.24% | 276,786 | 0.68 |
| Oct 20, 2026 | 2.24 | 2.30 | 2.22 | 2.23 | 2.23 | -2.62% | 187,254 | 0.46 |
| Oct 19, 2026 | 2.30 | 2.32 | 2.22 | 2.29 | 2.29 | -0.43% | 187,483 | 0.46 |
| Oct 16, 2026 | 2.30 | 2.36 | 2.26 | 2.30 | 2.30 | -0.86% | 203,312 | 0.50 |
| Oct 15, 2026 | 2.26 | 2.32 | 2.20 | 2.32 | 2.32 | +3.29% | 361,743 | 0.90 |
| Oct 14, 2026 | 2.41 | 2.48 | 2.24 | 2.25 | 2.25 | -7.69% | 455,656 | 1.13 |
| Oct 13, 2026 | 2.51 | 2.51 | 2.40 | 2.43 | 2.43 | -3.07% | 354,134 | 0.87 |
| Oct 12, 2026 | 2.60 | 2.60 | 2.49 | 2.51 | 2.51 | -0.40% | 198,356 | 0.49 |
| Oct 09, 2026 | 2.54 | 2.54 | 2.47 | 2.52 | 2.52 | +0.40% | 233,397 | 0.57 |
| Oct 08, 2026 | 2.59 | 2.59 | 2.43 | 2.51 | 2.51 | +0.00% | 284,731 | 0.70 |
| Oct 07, 2026 | 2.52 | 2.53 | 2.46 | 2.51 | 2.51 | -3.09% | 441,765 | 1.08 |
| Oct 06, 2026 | 2.62 | 2.62 | 2.48 | 2.59 | 2.59 | +0.78% | 267,340 | 0.65 |
| Oct 05, 2026 | 2.77 | 2.77 | 2.45 | 2.57 | 2.57 | -4.10% | 651,727 | 1.60 |
| Oct 02, 2026 | 2.66 | 2.79 | 2.65 | 2.68 | 2.68 | +0.94% | 349,175 | 0.85 |
| Oct 01, 2026 | 2.67 | 2.73 | 2.60 | 2.66 | 2.66 | -2.03% | 359,628 | 0.87 |
| Sep 30, 2026 | 2.79 | 2.90 | 2.68 | 2.71 | 2.71 | -3.21% | 655,642 | 1.62 |
| Sep 29, 2026 | 2.89 | 3.01 | 2.80 | 2.80 | 2.80 | -3.45% | 300,565 | 0.74 |
| Sep 28, 2026 | 2.94 | 2.97 | 2.81 | 2.90 | 2.90 | -3.01% | 382,527 | 0.94 |
| Sep 25, 2026 | 3.04 | 3.04 | 2.97 | 2.99 | 2.99 | -0.33% | 204,322 | 0.49 |
| Sep 24, 2026 | 3.08 | 3.08 | 2.95 | 3.00 | 3.00 | -3.07% | 472,905 | 1.14 |
| Sep 23, 2026 | 3.24 | 3.24 | 3.02 | 3.10 | 3.10 | -2.15% | 262,989 | 0.64 |
| Sep 22, 2026 | 3.12 | 3.16 | 3.08 | 3.16 | 3.16 | +1.70% | 172,320 | 0.42 |
| Sep 21, 2026 | 3.07 | 3.21 | 3.07 | 3.11 | 3.11 | -1.27% | 149,619 | 0.35 |
| Sep 18, 2026 | 3.23 | 3.23 | 3.04 | 3.15 | 3.15 | -1.56% | 883,386 | 2.11 |
| Sep 17, 2026 | 3.21 | 3.25 | 3.13 | 3.20 | 3.20 | +5.61% | 297,672 | 0.71 |
| Sep 16, 2026 | 3.00 | 3.10 | 3.00 | 3.03 | 3.03 | -0.98% | 114,932 | 0.28 |
| Sep 15, 2026 | 3.15 | 3.17 | 3.02 | 3.06 | 3.06 | -3.16% | 136,571 | 0.33 |
| Sep 14, 2026 | 3.05 | 3.25 | 2.98 | 3.16 | 3.16 | +4.98% | 479,688 | 1.14 |
| Sep 11, 2026 | 3.06 | 3.12 | 3.00 | 3.01 | 3.01 | -1.31% | 321,249 | 0.77 |
| Sep 10, 2026 | 3.18 | 3.18 | 3.01 | 3.05 | 3.05 | -4.69% | 528,493 | 1.27 |
| Sep 09, 2026 | 3.07 | 3.24 | 3.07 | 3.20 | 3.20 | +0.63% | 92,192 | 0.22 |
| Sep 08, 2026 | 3.03 | 3.25 | 3.03 | 3.18 | 3.18 | +2.91% | 258,875 | 0.62 |
| Sep 07, 2026 | 3.25 | 3.25 | 3.08 | 3.09 | 3.09 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 3.25 | 3.25 | 3.08 | 3.09 | 3.09 | -4.33% | 312,548 | 0.71 |
| Sep 03, 2026 | 3.35 | 3.41 | 3.22 | 3.23 | 3.23 | -2.12% | 314,576 | 0.71 |
| Sep 02, 2026 | 3.19 | 3.38 | 3.19 | 3.30 | 3.30 | +4.43% | 401,400 | 0.89 |
| Sep 01, 2026 | 3.34 | 3.41 | 3.15 | 3.16 | 3.16 | -5.11% | 692,603 | 1.56 |
| Aug 31, 2026 | 3.10 | 3.35 | 3.07 | 3.33 | 3.33 | +8.47% | 553,374 | 1.27 |
| Aug 28, 2026 | 3.12 | 3.14 | 3.03 | 3.07 | 3.07 | -0.97% | 390,218 | 0.90 |
| Aug 27, 2026 | 3.12 | 3.12 | 3.06 | 3.10 | 3.10 | +0.00% | 232,944 | 0.54 |
| Aug 26, 2026 | 3.26 | 3.26 | 3.10 | 3.10 | 3.10 | -3.43% | 265,077 | 0.62 |
