Canadian North Resources Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	2.390	2.470	2.390	2.470	2.470	10,300
2022-09-22	2.260	2.450	2.260	2.450	2.450	11,100
2022-09-21	2.480	2.590	2.480	2.590	2.590	300
2022-09-20	2.470	2.590	2.460	2.490	2.490	2,000
2022-09-19	2.580	2.580	2.400	2.400	2.400	700
2022-09-16	2.500	2.600	2.500	2.600	2.600	14,400
2022-09-15	2.450	2.540	2.440	2.500	2.500	5,900
2022-09-14	2.560	2.570	2.440	2.440	2.440	1,600
2022-09-13	2.450	2.570	2.450	2.560	2.560	2,500
2022-09-12	2.440	2.680	2.440	2.650	2.650	1,300
2022-09-09	2.490	2.650	2.490	2.650	2.650	12,000
2022-09-08	2.660	2.660	2.450	2.530	2.530	5,300
2022-09-07	2.430	2.670	2.430	2.550	2.550	6,000
2022-09-06	2.650	2.660	2.650	2.660	2.660	1,900
2022-09-02	2.650	2.700	2.650	2.700	2.700	1,000
2022-09-01	2.440	2.690	2.410	2.690	2.690	4,900
2022-08-31	2.650	2.650	2.410	2.410	2.410	700
2022-08-30	2.700	2.700	2.700	2.700	2.700	0
2022-08-29	2.650	2.700	2.650	2.700	2.700	2,600
2022-08-26	2.550	2.600	2.550	2.600	2.600	500
2022-08-25	2.550	2.650	2.550	2.650	2.650	600
2022-08-24	2.550	2.680	2.550	2.680	2.680	1,100
2022-08-23	2.500	2.690	2.500	2.690	2.690	1,100
2022-08-22	2.700	2.700	2.400	2.400	2.400	800
2022-08-19	2.400	2.600	2.400	2.400	2.400	7,800
2022-08-18	2.450	2.600	2.450	2.600	2.600	14,500
2022-08-17	2.250	2.500	2.250	2.500	2.500	15,200
2022-08-16	2.120	2.550	2.120	2.550	2.550	13,300
2022-08-15	2.160	2.500	2.100	2.500	2.500	28,500
2022-08-12	2.200	2.350	2.150	2.350	2.350	1,400
2022-08-11	2.350	2.350	2.260	2.350	2.350	1,700
2022-08-10	2.250	2.350	2.250	2.350	2.350	2,400
2022-08-09	2.200	2.500	2.200	2.500	2.500	1,900
2022-08-08	2.250	2.500	2.200	2.500	2.500	2,000
2022-08-05	2.180	2.480	2.150	2.400	2.400	2,000
2022-08-04	2.180	2.300	2.120	2.120	2.120	1,200
2022-08-03	2.300	2.300	2.120	2.120	2.120	2,600
2022-08-02	2.260	2.260	2.200	2.200	2.200	600
2022-07-29	2.250	2.250	2.110	2.110	2.110	2,200
2022-07-28	2.200	2.200	2.110	2.110	2.110	5,200
2022-07-27	2.190	2.200	2.150	2.200	2.200	3,600
2022-07-26	2.140	2.450	2.140	2.450	2.450	1,100
2022-07-25	2.340	2.490	2.160	2.450	2.450	3,300
2022-07-22	2.280	2.340	2.280	2.340	2.340	2,200
2022-07-21	2.380	2.380	2.200	2.340	2.340	11,500
2022-07-20	2.530	2.530	2.390	2.500	2.500	1,400
2022-07-19	2.590	2.590	2.490	2.530	2.530	6,300
2022-07-18	2.450	2.590	2.360	2.360	2.360	3,800
2022-07-15	2.450	2.530	2.400	2.530	2.530	3,200
2022-07-14	2.460	2.650	2.450	2.630	2.630	10,800
2022-07-13	2.550	2.690	2.500	2.690	2.690	700
2022-07-12	2.510	2.700	2.510	2.700	2.700	300
2022-07-11	2.800	2.800	2.600	2.750	2.750	10,100
2022-07-08	2.890	2.890	2.470	2.470	2.470	300
2022-07-07	2.600	2.950	2.600	2.950	2.950	10,500
2022-07-06	2.560	2.560	2.360	2.360	2.360	5,600
2022-07-05	2.800	2.800	2.800	2.800	2.800	0
2022-07-04	2.800	2.800	2.800	2.800	2.800	400
2022-06-30	2.710	2.900	2.710	2.900	2.900	500
2022-06-29	2.780	2.900	2.520	2.900	2.900	4,400

← NewerPage 18 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.