NorthIsle Copper and Gold Inc. NTCPF
1.98 USD -0.04 (-1.98%)
Regular-session close
1.97 Day range 2.02
1.17 52-week range 3.41
- YTD
- +3.13%
- 1 year
- +72.17%
NTCPF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.02 | 2.02 | 1.97 | 1.98 | -0.04 | -1.98% | 222,740 |
| Nov 12, 2026 | 2.06 | 2.09 | 1.97 | 2.02 | -0.05 | -2.42% | 342,500 |
| Nov 11, 2026 | 2.11 | 2.13 | 2.03 | 2.07 | -0.04 | -1.90% | 196,900 |
| Nov 10, 2026 | 2.22 | 2.22 | 2.10 | 2.11 | -0.11 | -4.95% | 136,400 |
| Nov 9, 2026 | 2.18 | 2.26 | 2.18 | 2.22 | +0.07 | +3.26% | 324,600 |
| Nov 6, 2026 | 2.06 | 2.16 | 2.05 | 2.15 | +0.04 | +1.90% | 219,200 |
| Nov 5, 2026 | 2.19 | 2.24 | 2.05 | 2.11 | -0.07 | -3.21% | 469,500 |
| Nov 4, 2026 | 2.12 | 2.19 | 2.12 | 2.18 | +0.15 | +7.39% | 379,000 |
| Nov 3, 2026 | 2.05 | 2.09 | 2.02 | 2.03 | -0.01 | -0.49% | 230,100 |
| Nov 2, 2026 | 2.11 | 2.16 | 2.03 | 2.04 | -0.01 | -0.49% | 373,400 |
| Oct 30, 2026 | 2.21 | 2.21 | 2.01 | 2.05 | -0.15 | -6.82% | 732,300 |
| Oct 29, 2026 | 2.22 | 2.23 | 2.16 | 2.20 | -0.02 | -0.90% | 177,300 |
| Oct 28, 2026 | 2.23 | 2.25 | 2.15 | 2.22 | -0.01 | -0.45% | 145,700 |
| Oct 27, 2026 | 2.10 | 2.24 | 2.10 | 2.23 | +0.09 | +4.21% | 179,100 |
| Oct 26, 2026 | 2.13 | 2.17 | 2.08 | 2.14 | +0.03 | +1.42% | 277,300 |
| Oct 23, 2026 | 2.18 | 2.21 | 2.09 | 2.11 | -0.03 | -1.40% | 376,500 |
| Oct 22, 2026 | 2.28 | 2.40 | 2.11 | 2.14 | -0.14 | -6.14% | 530,000 |
| Oct 21, 2026 | 2.21 | 2.28 | 2.20 | 2.28 | +0.05 | +2.24% | 276,800 |
| Oct 20, 2026 | 2.24 | 2.30 | 2.22 | 2.23 | -0.06 | -2.62% | 187,300 |
| Oct 19, 2026 | 2.30 | 2.32 | 2.22 | 2.29 | -0.01 | -0.43% | 187,500 |
| Oct 16, 2026 | 2.30 | 2.36 | 2.26 | 2.30 | -0.02 | -0.86% | 203,300 |
| Oct 15, 2026 | 2.26 | 2.32 | 2.20 | 2.32 | +0.07 | +3.11% | 361,700 |
| Oct 14, 2026 | 2.41 | 2.48 | 2.24 | 2.25 | -0.18 | -7.41% | 455,700 |
| Oct 13, 2026 | 2.51 | 2.51 | 2.40 | 2.43 | -0.08 | -3.19% | 354,100 |
| Oct 12, 2026 | 2.60 | 2.60 | 2.49 | 2.51 | -0.01 | -0.40% | 198,400 |
| Oct 9, 2026 | 2.54 | 2.54 | 2.47 | 2.52 | +0.01 | +0.40% | 233,400 |
| Oct 8, 2026 | 2.59 | 2.59 | 2.43 | 2.51 | 0.00 | 0.00% | 284,700 |
| Oct 7, 2026 | 2.52 | 2.54 | 2.46 | 2.51 | -0.08 | -3.09% | 441,800 |
| Oct 6, 2026 | 2.62 | 2.62 | 2.48 | 2.59 | +0.02 | +0.78% | 267,300 |
| Oct 5, 2026 | 2.77 | 2.77 | 2.45 | 2.57 | -0.11 | -4.10% | 651,700 |
| Oct 2, 2026 | 2.66 | 2.79 | 2.65 | 2.68 | +0.03 | +1.13% | 349,200 |
| Oct 1, 2026 | 2.67 | 2.73 | 2.60 | 2.65 | -0.06 | -2.21% | 359,600 |
| Sep 30, 2026 | 2.79 | 2.89 | 2.68 | 2.71 | -0.09 | -3.21% | 655,600 |
| Sep 29, 2026 | 2.89 | 3.01 | 2.80 | 2.80 | -0.10 | -3.45% | 300,600 |
| Sep 28, 2026 | 2.94 | 2.96 | 2.81 | 2.90 | -0.09 | -3.01% | 382,500 |
| Sep 25, 2026 | 3.04 | 3.04 | 2.97 | 2.99 | -0.01 | -0.33% | 204,300 |
| Sep 24, 2026 | 3.08 | 3.08 | 2.95 | 3.00 | -0.10 | -3.23% | 472,900 |
| Sep 23, 2026 | 3.24 | 3.24 | 3.02 | 3.10 | -0.06 | -1.90% | 263,000 |
| Sep 22, 2026 | 3.12 | 3.16 | 3.08 | 3.16 | +0.05 | +1.61% | 172,300 |
| Sep 21, 2026 | 3.07 | 3.21 | 3.07 | 3.11 | -0.04 | -1.27% | 149,600 |
| Sep 18, 2026 | 3.23 | 3.23 | 3.04 | 3.15 | -0.05 | -1.56% | 883,400 |
| Sep 17, 2026 | 3.21 | 3.25 | 3.13 | 3.20 | +0.17 | +5.61% | 297,700 |
| Sep 16, 2026 | 3.00 | 3.10 | 3.00 | 3.03 | -0.03 | -0.98% | 114,900 |
| Sep 15, 2026 | 3.15 | 3.17 | 3.02 | 3.06 | -0.10 | -3.16% | 136,600 |
| Sep 14, 2026 | 3.05 | 3.25 | 2.97 | 3.16 | +0.15 | +4.98% | 479,700 |
| Sep 11, 2026 | 3.06 | 3.12 | 3.00 | 3.01 | -0.04 | -1.31% | 321,200 |
| Sep 10, 2026 | 3.18 | 3.18 | 3.01 | 3.05 | -0.15 | -4.69% | 528,500 |
| Sep 9, 2026 | 3.07 | 3.24 | 3.07 | 3.20 | +0.02 | +0.63% | 92,200 |
| Sep 8, 2026 | 3.03 | 3.25 | 3.03 | 3.18 | +0.09 | +2.91% | 258,900 |
| Sep 4, 2026 | 3.25 | 3.25 | 3.08 | 3.09 | -0.14 | -4.33% | 312,500 |
| Sep 3, 2026 | 3.35 | 3.41 | 3.22 | 3.23 | -0.07 | -2.12% | 314,600 |
| Sep 2, 2026 | 3.19 | 3.38 | 3.19 | 3.30 | +0.14 | +4.43% | 401,400 |
| Sep 1, 2026 | 3.34 | 3.41 | 3.15 | 3.16 | -0.17 | -5.11% | 692,600 |
| Aug 31, 2026 | 3.10 | 3.35 | 3.07 | 3.33 | +0.26 | +8.47% | 553,400 |
| Aug 28, 2026 | 3.12 | 3.14 | 3.03 | 3.07 | -0.03 | -0.97% | 390,200 |
| Aug 27, 2026 | 3.12 | 3.12 | 3.06 | 3.10 | 0.00 | 0.00% | 232,900 |
| Aug 26, 2026 | 3.26 | 3.26 | 3.10 | 3.10 | -0.11 | -3.43% | 265,100 |
| Aug 25, 2026 | 3.06 | 3.27 | 3.06 | 3.21 | +0.11 | +3.55% | 540,800 |
| Aug 24, 2026 | 2.91 | 3.12 | 2.88 | 3.10 | +0.20 | +6.90% | 798,800 |
| Aug 21, 2026 | 2.80 | 2.91 | 2.77 | 2.90 | +0.16 | +5.84% | 474,700 |
| Aug 20, 2026 | 2.76 | 2.76 | 2.68 | 2.74 | -0.02 | -0.72% | 272,800 |
| Aug 19, 2026 | 2.63 | 2.84 | 2.63 | 2.76 | +0.09 | +3.37% | 305,600 |
| Aug 18, 2026 | 2.70 | 2.81 | 2.62 | 2.67 | -0.13 | -4.64% | 531,000 |
| Aug 17, 2026 | 2.99 | 2.99 | 2.76 | 2.80 | +0.04 | +1.45% | 187,600 |
| Aug 14, 2026 | 2.71 | 2.83 | 2.71 | 2.76 | +0.01 | +0.36% | 419,100 |
65 days, newest first. Daily bars as drawn on the NTCPF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.