Canadian North Resources Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	2.890	2.900	2.700	2.900	2.900	6,100
2022-06-27	2.890	2.900	2.700	2.900	2.900	4,700
2022-06-24	3.000	3.000	3.000	3.000	3.000	1,100
2022-06-23	2.800	3.000	2.650	3.000	3.000	14,200
2022-06-22	2.680	2.950	2.660	2.950	2.950	11,900
2022-06-21	2.790	3.000	2.600	2.800	2.800	10,900
2022-06-20	3.090	3.090	2.750	2.760	2.760	4,000
2022-06-17	2.920	3.310	2.920	3.310	3.310	2,800
2022-06-16	3.280	3.310	3.280	3.310	3.310	1,100
2022-06-15	2.900	3.310	2.900	3.310	3.310	3,000
2022-06-14	3.290	3.290	2.700	3.250	3.250	12,300
2022-06-13	3.400	3.400	3.200	3.350	3.350	10,900
2022-06-10	2.670	3.200	2.670	3.200	3.200	9,500
2022-06-09	2.550	3.000	2.500	2.700	2.700	9,000
2022-06-08	2.750	2.850	2.500	2.800	2.800	16,300
2022-06-07	2.770	2.790	2.460	2.790	2.790	8,700
2022-06-06	2.800	2.810	2.600	2.800	2.800	9,100
2022-06-03	2.250	2.620	2.250	2.620	2.620	10,900
2022-06-02	2.300	2.500	2.300	2.350	2.350	11,800
2022-06-01	2.300	2.300	2.150	2.300	2.300	3,600
2022-05-31	2.300	2.300	2.200	2.300	2.300	23,100
2022-05-30	2.300	2.300	2.200	2.280	2.280	5,000
2022-05-27	2.270	2.300	2.200	2.280	2.280	35,200
2022-05-26	2.090	2.300	2.090	2.200	2.200	20,700
2022-05-25	2.280	2.300	2.250	2.300	2.300	8,100
2022-05-24	2.280	2.300	2.030	2.300	2.300	4,100
2022-05-20	2.250	2.250	2.000	2.020	2.020	11,400
2022-05-19	2.100	2.300	2.050	2.300	2.300	24,700
2022-05-18	2.100	2.100	1.900	1.920	1.920	29,600
2022-05-17	2.150	2.300	2.150	2.290	2.290	1,100
2022-05-16	2.300	2.300	2.150	2.300	2.300	3,500
2022-05-13	2.300	2.300	2.290	2.300	2.300	2,000
2022-05-12	2.220	2.220	2.100	2.100	2.100	2,700
2022-05-11	2.110	2.250	2.110	2.250	2.250	5,700
2022-05-10	2.110	2.270	2.110	2.270	2.270	6,500
2022-05-09	2.300	2.300	2.200	2.200	2.200	3,800
2022-05-06	2.200	2.300	2.200	2.300	2.300	1,800
2022-05-05	2.200	2.300	2.200	2.300	2.300	6,800
2022-05-04	2.300	2.300	2.250	2.300	2.300	17,300
2022-05-03	2.300	2.300	2.280	2.300	2.300	2,100
2022-05-02	2.200	2.300	2.100	2.300	2.300	1,400
2022-04-29	2.270	2.300	2.200	2.300	2.300	16,100
2022-04-28	2.360	2.500	2.250	2.300	2.300	28,900
2022-04-27	2.360	2.360	2.350	2.350	2.350	6,600
2022-04-26	2.500	2.500	2.350	2.350	2.350	28,100
2022-04-25	2.490	2.500	2.450	2.500	2.500	8,300
2022-04-22	2.400	2.500	2.360	2.500	2.500	35,800
2022-04-21	2.490	2.490	2.350	2.490	2.490	5,400
2022-04-20	2.480	2.500	2.300	2.500	2.500	6,400
2022-04-19	2.500	2.520	2.250	2.300	2.300	9,700
2022-04-18	2.490	2.500	2.460	2.500	2.500	31,700
2022-04-14	2.320	2.450	2.260	2.450	2.450	26,000
2022-04-13	2.450	2.500	2.000	2.300	2.300	39,900
2022-04-12	1.800	2.100	1.800	2.100	2.100	22,900
2022-04-11	2.150	2.150	1.650	1.650	1.650	17,800

← NewerPage 19 of 19 · 1,135 trading days

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.