Canadian North Resources Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 1.070 | 1.300 | 1.050 | 1.200 | 1.200 | 41,500 |
| 2024-02-29 | 1.150 | 1.150 | 1.070 | 1.070 | 1.070 | 18,100 |
| 2024-02-28 | 1.160 | 1.170 | 1.050 | 1.100 | 1.100 | 20,000 |
| 2024-02-27 | 1.200 | 1.210 | 1.200 | 1.200 | 1.200 | 18,900 |
| 2024-02-26 | 1.410 | 1.570 | 1.230 | 1.230 | 1.230 | 21,400 |
| 2024-02-23 | 1.350 | 1.350 | 1.290 | 1.290 | 1.290 | 30,800 |
| 2024-02-22 | 1.450 | 1.450 | 1.340 | 1.400 | 1.400 | 11,300 |
| 2024-02-21 | 1.550 | 1.550 | 1.400 | 1.500 | 1.500 | 11,300 |
| 2024-02-20 | 1.600 | 1.600 | 1.580 | 1.580 | 1.580 | 600 |
| 2024-02-16 | 1.650 | 1.650 | 1.600 | 1.600 | 1.600 | 1,600 |
| 2024-02-15 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 100 |
| 2024-02-14 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 500 |
| 2024-02-13 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 400 |
| 2024-02-12 | 1.690 | 1.690 | 1.680 | 1.680 | 1.680 | 800 |
| 2024-02-09 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-02-08 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 500 |
| 2024-02-07 | 1.750 | 1.790 | 1.700 | 1.790 | 1.790 | 1,100 |
| 2024-02-06 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2024-02-05 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 300 |
| 2024-02-02 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2024-02-01 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 100 |
| 2024-01-31 | 1.860 | 1.860 | 1.800 | 1.800 | 1.800 | 6,700 |
| 2024-01-30 | 1.900 | 1.930 | 1.900 | 1.930 | 1.930 | 5,300 |
| 2024-01-29 | 2.000 | 2.000 | 1.940 | 1.950 | 1.950 | 8,500 |
| 2024-01-26 | 1.930 | 2.050 | 1.860 | 2.040 | 2.040 | 30,900 |
| 2024-01-25 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 400 |
| 2024-01-24 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 600 |
| 2024-01-23 | 2.000 | 2.000 | 1.950 | 1.950 | 1.950 | 1,500 |
| 2024-01-22 | 2.000 | 2.050 | 1.950 | 2.050 | 2.050 | 12,300 |
| 2024-01-19 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 2,400 |
| 2024-01-18 | 1.960 | 1.960 | 1.940 | 1.940 | 1.940 | 1,200 |
| 2024-01-17 | 1.950 | 2.000 | 1.950 | 2.000 | 2.000 | 9,600 |
| 2024-01-16 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 200 |
| 2024-01-15 | 1.930 | 1.990 | 1.930 | 1.990 | 1.990 | 3,300 |
| 2024-01-12 | 2.000 | 2.000 | 1.950 | 1.950 | 1.950 | 900 |
| 2024-01-11 | 2.000 | 2.000 | 1.970 | 1.970 | 1.970 | 600 |
| 2024-01-10 | 2.000 | 2.000 | 1.970 | 2.000 | 2.000 | 6,700 |
| 2024-01-09 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 200 |
| 2024-01-08 | 1.990 | 1.990 | 1.910 | 1.980 | 1.980 | 4,300 |
| 2024-01-05 | 2.000 | 2.000 | 1.950 | 1.990 | 1.990 | 1,900 |
| 2024-01-04 | 2.000 | 2.000 | 1.980 | 1.980 | 1.980 | 1,000 |
| 2024-01-03 | 1.990 | 1.990 | 1.980 | 1.990 | 1.990 | 500 |
| 2024-01-02 | 2.000 | 2.000 | 1.960 | 1.960 | 1.960 | 1,400 |
| 2023-12-29 | 1.990 | 1.990 | 1.950 | 1.990 | 1.990 | 3,800 |
| 2023-12-28 | 2.000 | 2.000 | 1.920 | 1.920 | 1.920 | 12,800 |
| 2023-12-27 | 1.810 | 2.000 | 1.810 | 1.980 | 1.980 | 22,500 |
| 2023-12-22 | 2.000 | 2.000 | 1.950 | 1.950 | 1.950 | 3,900 |
| 2023-12-21 | 1.950 | 2.000 | 1.940 | 2.000 | 2.000 | 16,700 |
| 2023-12-20 | 1.960 | 1.960 | 1.880 | 1.940 | 1.940 | 17,400 |
| 2023-12-19 | 2.000 | 2.000 | 1.830 | 1.960 | 1.960 | 25,200 |
| 2023-12-18 | 1.970 | 2.000 | 1.970 | 1.990 | 1.990 | 5,000 |
| 2023-12-15 | 1.970 | 2.000 | 1.970 | 1.990 | 1.990 | 2,100 |
| 2023-12-14 | 2.000 | 2.000 | 1.970 | 2.000 | 2.000 | 3,600 |
| 2023-12-13 | 1.900 | 2.000 | 1.870 | 2.000 | 2.000 | 14,200 |
| 2023-12-12 | 1.920 | 1.960 | 1.900 | 1.960 | 1.960 | 1,900 |
| 2023-12-11 | 1.940 | 1.990 | 1.900 | 1.900 | 1.900 | 4,200 |
| 2023-12-08 | 1.950 | 1.960 | 1.940 | 1.950 | 1.950 | 11,800 |
| 2023-12-07 | 1.890 | 1.930 | 1.890 | 1.930 | 1.930 | 900 |
| 2023-12-06 | 1.890 | 1.890 | 1.710 | 1.840 | 1.840 | 3,100 |
| 2023-12-05 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 200 |
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.