Canadian North Resources Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	2.510	2.750	2.510	2.750	2.750	400
2023-03-16	2.750	2.750	2.750	2.750	2.750	7,900
2023-03-15	2.750	2.750	2.750	2.750	2.750	0
2023-03-14	2.750	2.750	2.750	2.750	2.750	0
2023-03-13	2.800	2.800	2.550	2.750	2.750	700
2023-03-10	2.550	2.550	2.550	2.550	2.550	100
2023-03-09	2.750	2.750	2.750	2.750	2.750	100
2023-03-08	2.750	2.750	2.750	2.750	2.750	200
2023-03-07	2.520	2.520	2.520	2.520	2.520	0
2023-03-06	2.520	2.520	2.520	2.520	2.520	400
2023-03-03	2.470	2.520	2.470	2.520	2.520	1,200
2023-03-02	2.590	2.800	2.300	2.300	2.300	2,600
2023-03-01	2.740	2.800	2.740	2.800	2.800	500
2023-02-28	2.800	2.800	2.800	2.800	2.800	500
2023-02-27	2.650	2.650	2.650	2.650	2.650	500
2023-02-24	2.900	2.900	2.900	2.900	2.900	0
2023-02-23	2.720	2.900	2.600	2.900	2.900	4,200
2023-02-22	2.650	2.720	2.650	2.720	2.720	2,800
2023-02-21	2.630	2.650	2.350	2.650	2.650	8,600
2023-02-17	2.400	2.640	2.400	2.640	2.640	40,000
2023-02-16	2.380	2.550	2.330	2.550	2.550	26,600
2023-02-15	2.390	2.390	2.390	2.390	2.390	0
2023-02-14	2.390	2.390	2.390	2.390	2.390	0
2023-02-13	2.390	2.390	2.390	2.390	2.390	0
2023-02-10	2.390	2.390	2.250	2.390	2.390	1,100
2023-02-09	2.260	2.390	2.260	2.320	2.320	9,700
2023-02-08	2.300	2.390	2.300	2.390	2.390	200
2023-02-07	2.300	2.390	2.300	2.390	2.390	700
2023-02-06	2.390	2.390	2.390	2.390	2.390	3,300
2023-02-03	2.430	2.430	2.430	2.430	2.430	0
2023-02-02	2.350	2.430	2.350	2.430	2.430	1,500
2023-02-01	2.200	2.430	2.200	2.430	2.430	16,000
2023-01-31	2.200	2.200	2.200	2.200	2.200	0
2023-01-30	2.200	2.200	2.200	2.200	2.200	300
2023-01-27	2.280	2.280	2.280	2.280	2.280	700
2023-01-26	2.200	2.280	2.200	2.280	2.280	10,600
2023-01-25	2.160	2.160	2.100	2.100	2.100	3,800
2023-01-24	2.200	2.300	2.200	2.300	2.300	800
2023-01-23	2.300	2.300	2.300	2.300	2.300	0
2023-01-20	2.300	2.300	2.300	2.300	2.300	3,500
2023-01-19	2.230	2.430	2.230	2.230	2.230	500
2023-01-18	2.480	2.480	2.480	2.480	2.480	0
2023-01-17	2.480	2.480	2.480	2.480	2.480	100
2023-01-16	2.410	2.440	2.260	2.440	2.440	400
2023-01-13	2.480	2.490	2.480	2.490	2.490	2,200
2023-01-12	2.500	2.500	2.500	2.500	2.500	0
2023-01-11	2.350	2.500	2.350	2.500	2.500	300
2023-01-10	2.550	2.550	2.500	2.550	2.550	1,300
2023-01-09	2.550	2.550	2.540	2.550	2.550	10,200
2023-01-06	2.450	2.550	2.450	2.550	2.550	10,400
2023-01-05	2.890	2.890	2.890	2.890	2.890	0
2023-01-04	2.700	2.950	2.700	2.890	2.890	300
2023-01-03	2.590	2.590	2.490	2.580	2.580	500
2022-12-30	2.300	2.490	2.300	2.490	2.490	900
2022-12-29	2.300	2.380	2.300	2.340	2.340	20,400
2022-12-28	2.090	2.340	2.090	2.340	2.340	10,600
2022-12-23	2.050	2.300	2.050	2.300	2.300	77,900
2022-12-22	2.080	2.080	1.860	2.020	2.020	3,100
2022-12-21	2.050	2.050	2.050	2.050	2.050	300
2022-12-20	2.050	2.080	2.050	2.080	2.080	2,100

← NewerPage 16 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.