Canadian North Resources Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	1.760	1.760	1.750	1.750	1.750	1,300
2023-12-01	1.920	1.920	1.750	1.750	1.750	10,500
2023-11-30	1.950	1.970	1.920	1.920	1.920	1,100
2023-11-29	1.900	1.950	1.900	1.950	1.950	55,700
2023-11-28	1.970	1.970	1.900	1.900	1.900	45,400
2023-11-27	1.965	1.970	1.965	1.970	1.970	1,000
2023-11-24	1.950	1.960	1.930	1.960	1.960	3,100
2023-11-23	1.965	1.970	1.965	1.970	1.970	600
2023-11-22	1.970	1.970	1.970	1.970	1.970	0
2023-11-21	1.990	1.990	1.965	1.965	1.965	6,000
2023-11-20	1.950	2.000	1.950	1.970	1.970	11,300
2023-11-17	1.960	2.060	1.800	2.000	2.000	96,000
2023-11-16	2.100	2.100	1.930	1.940	1.940	7,400
2023-11-15	2.230	2.230	2.150	2.150	2.150	6,500
2023-11-14	2.390	2.400	2.300	2.320	2.320	4,100
2023-11-13	2.310	2.450	2.310	2.390	2.390	7,800
2023-11-10	2.350	2.400	2.230	2.300	2.300	7,600
2023-11-09	2.405	2.405	2.350	2.400	2.400	3,500
2023-11-08	2.410	2.410	2.400	2.400	2.400	1,100
2023-11-07	2.500	2.500	2.450	2.450	2.450	1,100
2023-11-06	2.650	2.650	2.450	2.450	2.450	14,000
2023-11-03	2.700	2.800	2.700	2.700	2.700	6,600
2023-11-02	2.600	2.700	2.600	2.700	2.700	3,400
2023-11-01	2.570	2.570	2.550	2.550	2.550	2,300
2023-10-31	2.500	2.580	2.450	2.580	2.580	2,600
2023-10-30	2.680	2.680	2.500	2.500	2.500	3,500
2023-10-27	2.570	2.600	2.550	2.600	2.600	1,900
2023-10-26	2.580	2.600	2.500	2.550	2.550	12,600
2023-10-25	2.800	2.800	2.550	2.580	2.580	9,700
2023-10-24	2.850	2.850	2.800	2.800	2.800	1,300
2023-10-23	2.910	2.910	2.850	2.850	2.850	2,500
2023-10-20	2.960	2.960	2.880	2.900	2.900	3,900
2023-10-19	3.100	3.100	3.000	3.000	3.000	9,600
2023-10-18	3.140	3.190	3.090	3.150	3.150	7,200
2023-10-17	3.100	3.200	3.020	3.180	3.180	9,100
2023-10-16	3.220	3.220	2.920	3.100	3.100	9,500
2023-10-13	3.350	3.350	3.220	3.220	3.220	4,100
2023-10-12	3.390	3.390	3.300	3.350	3.350	9,900
2023-10-11	3.350	3.390	3.350	3.380	3.380	1,600
2023-10-10	3.410	3.450	3.360	3.360	3.360	1,400
2023-10-06	3.450	3.450	3.400	3.450	3.450	3,300
2023-10-05	3.500	3.730	3.450	3.500	3.500	17,900
2023-10-04	3.500	3.500	3.470	3.500	3.500	5,700
2023-10-03	3.500	3.550	3.460	3.500	3.500	8,200
2023-10-02	3.620	3.620	3.500	3.500	3.500	9,200
2023-09-29	3.600	3.600	3.510	3.590	3.590	11,000
2023-09-28	3.500	3.550	3.300	3.450	3.450	8,800
2023-09-27	3.700	3.700	3.200	3.550	3.550	20,300
2023-09-26	3.490	3.730	3.450	3.730	3.730	15,500
2023-09-25	3.450	3.450	3.400	3.450	3.450	6,200
2023-09-22	3.450	3.480	3.420	3.480	3.480	5,600
2023-09-21	3.300	3.450	3.260	3.450	3.450	11,100
2023-09-20	3.290	3.400	3.180	3.400	3.400	8,800
2023-09-19	3.100	3.200	3.070	3.200	3.200	3,600
2023-09-18	2.930	3.200	2.930	3.200	3.200	7,900
2023-09-15	2.990	2.990	2.910	2.990	2.990	11,900
2023-09-14	2.980	2.990	2.950	2.990	2.990	12,900
2023-09-13	2.720	2.900	2.720	2.900	2.900	700
2023-09-12	2.850	2.880	2.850	2.880	2.880	17,400
2023-09-11	2.780	2.860	2.740	2.860	2.860	4,700

← NewerPage 13 of 19 · 1,135 trading daysOlder →

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.