Canadian North Resources Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 1.060 | 1.060 | 1.020 | 1.040 | 1.040 | 7,900 |
| 2024-08-21 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 1,100 |
| 2024-08-20 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 300 |
| 2024-08-19 | 1.050 | 1.050 | 1.020 | 1.020 | 1.020 | 2,300 |
| 2024-08-16 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2024-08-15 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 200 |
| 2024-08-14 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 500 |
| 2024-08-13 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 400 |
| 2024-08-12 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2024-08-09 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 300 |
| 2024-08-08 | 1.060 | 1.060 | 1.050 | 1.050 | 1.050 | 4,400 |
| 2024-08-07 | 1.110 | 1.110 | 1.050 | 1.050 | 1.050 | 1,200 |
| 2024-08-06 | 1.050 | 1.050 | 1.000 | 1.000 | 1.000 | 6,900 |
| 2024-08-02 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 200 |
| 2024-08-01 | 1.100 | 1.130 | 1.040 | 1.040 | 1.040 | 8,000 |
| 2024-07-31 | 1.100 | 1.130 | 1.100 | 1.100 | 1.100 | 4,600 |
| 2024-07-30 | 1.090 | 1.100 | 1.090 | 1.090 | 1.090 | 4,300 |
| 2024-07-29 | 1.040 | 1.050 | 1.040 | 1.050 | 1.050 | 20,800 |
| 2024-07-26 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-07-25 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-07-24 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-07-23 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-07-22 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 200 |
| 2024-07-19 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 600 |
| 2024-07-18 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2024-07-17 | 1.070 | 1.070 | 1.040 | 1.040 | 1.040 | 1,000 |
| 2024-07-16 | 1.060 | 1.060 | 1.020 | 1.020 | 1.020 | 8,100 |
| 2024-07-15 | 1.050 | 1.050 | 1.040 | 1.040 | 1.040 | 1,000 |
| 2024-07-12 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2024-07-11 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 400 |
| 2024-07-10 | 1.060 | 1.060 | 1.040 | 1.040 | 1.040 | 1,500 |
| 2024-07-09 | 1.060 | 1.060 | 1.040 | 1.040 | 1.040 | 2,900 |
| 2024-07-08 | 1.060 | 1.070 | 1.060 | 1.070 | 1.070 | 700 |
| 2024-07-05 | 1.050 | 1.070 | 1.050 | 1.070 | 1.070 | 600 |
| 2024-07-04 | 1.040 | 1.050 | 1.040 | 1.050 | 1.050 | 2,900 |
| 2024-07-03 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 3,200 |
| 2024-07-02 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 300 |
| 2024-06-28 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2024-06-27 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 100 |
| 2024-06-26 | 1.050 | 1.050 | 1.030 | 1.030 | 1.030 | 8,500 |
| 2024-06-25 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2024-06-24 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 500 |
| 2024-06-21 | 1.090 | 1.090 | 1.030 | 1.050 | 1.050 | 3,900 |
| 2024-06-20 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2024-06-19 | 1.060 | 1.060 | 1.050 | 1.050 | 1.050 | 6,500 |
| 2024-06-18 | 1.090 | 1.090 | 1.070 | 1.070 | 1.070 | 2,200 |
| 2024-06-17 | 1.140 | 1.140 | 1.100 | 1.100 | 1.100 | 8,800 |
| 2024-06-14 | 1.050 | 1.080 | 1.050 | 1.080 | 1.080 | 3,200 |
| 2024-06-13 | 1.070 | 1.080 | 1.000 | 1.060 | 1.060 | 17,000 |
| 2024-06-12 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 2,600 |
| 2024-06-11 | 1.090 | 1.090 | 1.080 | 1.080 | 1.080 | 2,400 |
| 2024-06-10 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 700 |
| 2024-06-07 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 400 |
| 2024-06-06 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 200 |
| 2024-06-05 | 1.100 | 1.100 | 1.080 | 1.080 | 1.080 | 400 |
| 2024-06-04 | 1.080 | 1.080 | 1.070 | 1.080 | 1.080 | 2,000 |
| 2024-06-03 | 1.050 | 1.080 | 1.050 | 1.080 | 1.080 | 6,300 |
| 2024-05-31 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 20,200 |
| 2024-05-30 | 1.030 | 1.050 | 1.030 | 1.050 | 1.050 | 16,800 |
| 2024-05-29 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 21,900 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.