Canadian North Resources Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	2.850	2.850	2.850	2.850	2.850	600
2023-09-07	2.850	2.850	2.800	2.800	2.800	1,300
2023-09-06	2.880	2.880	2.800	2.850	2.850	1,700
2023-09-05	2.720	2.880	2.700	2.870	2.870	14,700
2023-09-01	2.850	2.870	2.850	2.870	2.870	2,000
2023-08-31	2.740	2.870	2.740	2.870	2.870	1,500
2023-08-30	2.750	2.850	2.750	2.850	2.850	500
2023-08-29	2.850	2.850	2.550	2.550	2.550	1,300
2023-08-28	2.500	2.850	2.500	2.850	2.850	9,000
2023-08-25	2.600	2.750	2.600	2.750	2.750	700
2023-08-24	2.750	2.750	2.600	2.750	2.750	2,500
2023-08-23	2.750	2.750	2.750	2.750	2.750	1,100
2023-08-22	2.600	2.750	2.600	2.750	2.750	2,700
2023-08-21	2.610	2.610	2.610	2.610	2.610	1,500
2023-08-18	2.390	2.870	2.390	2.870	2.870	26,700
2023-08-17	2.230	2.230	2.230	2.230	2.230	300
2023-08-16	2.550	2.550	2.300	2.300	2.300	400
2023-08-15	2.450	2.450	2.450	2.450	2.450	0
2023-08-14	2.450	2.450	2.450	2.450	2.450	200
2023-08-11	2.350	2.350	2.350	2.350	2.350	0
2023-08-10	2.350	2.350	2.350	2.350	2.350	100
2023-08-09	2.350	2.350	2.350	2.350	2.350	0
2023-08-08	2.270	2.440	2.270	2.350	2.350	4,100
2023-08-04	2.400	2.400	2.400	2.400	2.400	0
2023-08-03	2.400	2.400	2.400	2.400	2.400	0
2023-08-02	2.470	2.800	2.400	2.400	2.400	8,300
2023-08-01	2.220	2.660	2.220	2.650	2.650	2,400
2023-07-31	2.500	2.500	2.500	2.500	2.500	4,900
2023-07-28	2.490	2.490	2.490	2.490	2.490	0
2023-07-27	2.490	2.490	2.490	2.490	2.490	0
2023-07-26	2.480	2.500	2.450	2.490	2.490	5,600
2023-07-25	2.540	2.540	2.540	2.540	2.540	0
2023-07-24	2.370	2.540	2.360	2.540	2.540	700
2023-07-21	2.510	2.510	2.510	2.510	2.510	0
2023-07-20	2.780	2.780	2.510	2.510	2.510	3,300
2023-07-19	2.600	2.650	2.500	2.500	2.500	300
2023-07-18	2.420	2.450	2.420	2.450	2.450	900
2023-07-17	2.930	2.930	2.620	2.620	2.620	700
2023-07-14	2.200	2.500	2.180	2.480	2.480	49,900
2023-07-13	2.290	2.300	2.290	2.290	2.290	600
2023-07-12	2.240	2.300	2.240	2.300	2.300	2,500
2023-07-11	2.200	2.250	2.200	2.250	2.250	6,300
2023-07-10	2.250	2.250	2.200	2.250	2.250	20,500
2023-07-07	2.250	2.250	2.150	2.240	2.240	2,200
2023-07-06	2.290	2.300	2.070	2.070	2.070	900
2023-07-05	2.300	2.300	2.110	2.110	2.110	700
2023-07-04	2.180	2.300	2.180	2.290	2.290	99,900
2023-06-30	2.050	2.050	2.050	2.050	2.050	100
2023-06-29	2.200	2.200	2.150	2.150	2.150	500
2023-06-28	2.020	2.130	2.000	2.130	2.130	2,100
2023-06-27	2.010	2.050	2.000	2.000	2.000	6,400
2023-06-26	2.000	2.000	2.000	2.000	2.000	700
2023-06-23	2.010	2.010	2.000	2.000	2.000	600
2023-06-22	2.060	2.060	2.000	2.010	2.010	31,600
2023-06-21	2.050	2.100	2.050	2.100	2.100	17,700
2023-06-20	2.100	2.100	2.050	2.050	2.050	19,900
2023-06-19	2.200	2.200	2.100	2.100	2.100	1,200
2023-06-16	2.200	2.200	2.150	2.200	2.200	3,200
2023-06-15	2.200	2.200	2.150	2.200	2.200	25,100
2023-06-14	2.200	2.200	2.200	2.200	2.200	100

← NewerPage 14 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.