Canadian North Resources Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	2.300	2.300	2.250	2.300	2.300	17,300
2023-06-12	2.210	2.300	2.210	2.300	2.300	23,800
2023-06-09	2.300	2.330	2.210	2.300	2.300	8,800
2023-06-08	2.200	2.300	2.200	2.300	2.300	11,400
2023-06-07	2.210	2.300	2.200	2.300	2.300	1,700
2023-06-06	2.250	2.250	2.200	2.200	2.200	6,500
2023-06-05	2.200	2.300	2.200	2.300	2.300	6,300
2023-06-02	2.250	2.250	2.250	2.250	2.250	1,600
2023-06-01	2.250	2.250	2.250	2.250	2.250	500
2023-05-31	2.260	2.260	2.250	2.250	2.250	11,700
2023-05-30	2.250	2.340	2.200	2.300	2.300	11,000
2023-05-29	2.250	2.260	2.250	2.250	2.250	20,700
2023-05-26	2.250	2.250	2.250	2.250	2.250	20,600
2023-05-25	2.250	2.250	2.250	2.250	2.250	1,400
2023-05-24	2.220	2.250	2.220	2.250	2.250	10,600
2023-05-23	2.250	2.350	2.250	2.250	2.250	1,500
2023-05-19	2.250	2.250	2.250	2.250	2.250	22,900
2023-05-18	2.220	2.250	2.200	2.250	2.250	11,100
2023-05-17	2.230	2.230	2.230	2.230	2.230	100
2023-05-16	2.390	2.400	2.250	2.250	2.250	14,400
2023-05-15	2.400	2.400	2.350	2.350	2.350	800
2023-05-12	2.240	2.400	2.240	2.390	2.390	16,300
2023-05-11	2.290	2.400	2.290	2.320	2.320	21,700
2023-05-10	2.340	2.450	2.340	2.400	2.400	11,900
2023-05-09	2.250	2.450	2.250	2.450	2.450	500
2023-05-08	2.680	2.680	2.400	2.400	2.400	16,400
2023-05-05	2.360	2.450	2.360	2.450	2.450	700
2023-05-04	2.360	2.500	2.350	2.450	2.450	1,500
2023-05-03	2.480	2.500	2.280	2.500	2.500	1,100
2023-05-02	2.240	2.450	2.240	2.420	2.420	1,200
2023-05-01	2.550	2.550	2.550	2.550	2.550	500
2023-04-28	2.550	2.560	2.550	2.550	2.550	6,500
2023-04-27	2.520	2.550	2.450	2.550	2.550	9,200
2023-04-26	2.550	2.550	2.550	2.550	2.550	400
2023-04-25	2.380	2.550	2.360	2.550	2.550	2,500
2023-04-24	2.550	2.550	2.380	2.550	2.550	1,500
2023-04-21	2.450	2.530	2.450	2.530	2.530	500
2023-04-20	2.450	2.450	2.450	2.450	2.450	6,300
2023-04-19	2.370	2.480	2.370	2.480	2.480	2,600
2023-04-18	2.430	2.550	2.430	2.550	2.550	500
2023-04-17	2.550	2.550	2.550	2.550	2.550	300
2023-04-14	2.550	2.550	2.500	2.500	2.500	900
2023-04-13	2.450	2.550	2.450	2.550	2.550	1,000
2023-04-12	2.540	2.550	2.540	2.550	2.550	1,900
2023-04-11	2.400	2.400	2.390	2.390	2.390	1,100
2023-04-10	2.680	2.680	2.680	2.680	2.680	100
2023-04-06	2.650	2.680	2.500	2.680	2.680	5,800
2023-04-05	2.600	2.700	2.600	2.700	2.700	7,200
2023-04-04	2.650	2.650	2.650	2.650	2.650	0
2023-04-03	2.520	2.650	2.500	2.650	2.650	14,400
2023-03-31	2.540	2.600	2.520	2.520	2.520	8,800
2023-03-30	2.560	2.560	2.550	2.550	2.550	4,500
2023-03-29	2.520	2.600	2.520	2.550	2.550	7,000
2023-03-28	2.510	2.750	2.510	2.750	2.750	300
2023-03-27	2.800	2.800	2.800	2.800	2.800	0
2023-03-24	2.800	2.800	2.800	2.800	2.800	0
2023-03-23	2.750	2.800	2.750	2.800	2.800	700
2023-03-22	2.510	2.560	2.510	2.560	2.560	400
2023-03-21	2.800	2.800	2.800	2.800	2.800	400
2023-03-20	2.800	2.800	2.800	2.800	2.800	200

← NewerPage 15 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.