Canadian North Resources Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	2.080	2.080	2.080	2.080	2.080	100
2022-12-16	2.080	2.080	2.080	2.080	2.080	300
2022-12-15	2.080	2.080	2.080	2.080	2.080	100
2022-12-14	2.050	2.080	2.050	2.080	2.080	18,300
2022-12-13	2.100	2.100	2.100	2.100	2.100	100
2022-12-12	2.040	2.100	2.040	2.100	2.100	3,200
2022-12-09	2.100	2.190	2.100	2.190	2.190	4,200
2022-12-08	2.200	2.200	2.100	2.200	2.200	5,100
2022-12-07	2.130	2.200	2.100	2.200	2.200	5,000
2022-12-06	2.100	2.200	2.100	2.200	2.200	200
2022-12-05	2.110	2.200	2.100	2.200	2.200	11,600
2022-12-02	2.220	2.220	2.220	2.220	2.220	0
2022-12-01	2.220	2.220	2.220	2.220	2.220	0
2022-11-30	2.190	2.220	2.190	2.220	2.220	200
2022-11-29	2.220	2.220	2.220	2.220	2.220	0
2022-11-28	2.000	2.240	2.000	2.220	2.220	22,300
2022-11-25	2.200	2.240	2.000	2.240	2.240	2,600
2022-11-24	2.290	2.290	2.200	2.200	2.200	2,100
2022-11-23	2.280	2.290	2.280	2.290	2.290	1,200
2022-11-22	2.050	2.290	2.050	2.290	2.290	800
2022-11-21	2.250	2.290	2.150	2.290	2.290	8,700
2022-11-18	2.250	2.300	2.250	2.300	2.300	600
2022-11-17	2.250	2.300	2.250	2.300	2.300	1,000
2022-11-16	2.250	2.350	2.250	2.350	2.350	3,500
2022-11-15	2.300	2.300	2.300	2.300	2.300	100
2022-11-14	2.250	2.300	2.110	2.300	2.300	7,700
2022-11-11	2.200	2.340	2.200	2.340	2.340	700
2022-11-10	2.300	2.350	2.300	2.350	2.350	700
2022-11-09	2.330	2.330	2.200	2.300	2.300	2,900
2022-11-08	2.210	2.340	2.200	2.200	2.200	800
2022-11-07	2.190	2.350	2.120	2.350	2.350	6,700
2022-11-04	2.380	2.380	2.200	2.200	2.200	1,700
2022-11-03	2.330	2.330	2.200	2.200	2.200	300
2022-11-02	2.210	2.210	2.200	2.200	2.200	2,500
2022-11-01	2.400	2.400	2.400	2.400	2.400	200
2022-10-31	2.290	2.300	2.280	2.300	2.300	2,200
2022-10-28	2.390	2.400	2.310	2.310	2.310	900
2022-10-27	2.190	2.400	2.190	2.400	2.400	5,100
2022-10-26	2.450	2.450	2.450	2.450	2.450	0
2022-10-25	2.430	2.450	2.430	2.450	2.450	1,000
2022-10-24	2.220	2.250	2.220	2.250	2.250	5,400
2022-10-21	2.350	2.350	2.350	2.350	2.350	0
2022-10-20	2.350	2.350	2.350	2.350	2.350	0
2022-10-19	2.110	2.370	2.110	2.350	2.350	2,900
2022-10-18	2.450	2.450	2.450	2.450	2.450	400
2022-10-17	2.220	2.260	2.100	2.260	2.260	11,800
2022-10-14	2.200	2.200	2.200	2.200	2.200	0
2022-10-13	2.260	2.260	2.160	2.200	2.200	7,500
2022-10-12	2.300	2.300	2.200	2.210	2.210	15,200
2022-10-11	2.300	2.300	2.210	2.300	2.300	8,800
2022-10-07	2.580	2.590	2.450	2.450	2.450	29,000
2022-10-06	2.590	2.600	2.500	2.500	2.500	900
2022-10-05	2.490	2.600	2.480	2.480	2.480	13,600
2022-10-04	2.410	2.600	2.410	2.600	2.600	68,300
2022-10-03	2.560	2.560	2.360	2.550	2.550	34,400
2022-09-30	2.520	2.550	2.520	2.550	2.550	35,800
2022-09-29	2.210	2.540	2.210	2.540	2.540	29,000
2022-09-28	2.400	2.400	2.200	2.200	2.200	600
2022-09-27	2.480	2.480	2.480	2.480	2.480	0
2022-09-26	2.470	2.480	2.300	2.480	2.480	9,800

← NewerPage 17 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.