49 North Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	0.040	0.040	0.040	0.040	0.040	54,000
2022-03-29	0.040	0.040	0.040	0.040	0.040	0
2022-03-28	0.040	0.040	0.040	0.040	0.040	25,000
2022-03-25	0.040	0.040	0.040	0.040	0.040	0
2022-03-24	0.040	0.040	0.040	0.040	0.040	25,000
2022-03-23	0.040	0.040	0.040	0.040	0.040	117,000
2022-03-22	0.040	0.040	0.040	0.040	0.040	0
2022-03-21	0.040	0.040	0.040	0.040	0.040	500
2022-03-18	0.040	0.040	0.040	0.040	0.040	0
2022-03-17	0.040	0.040	0.040	0.040	0.040	0
2022-03-16	0.040	0.040	0.040	0.040	0.040	0
2022-03-15	0.040	0.040	0.040	0.040	0.040	0
2022-03-14	0.040	0.050	0.040	0.040	0.040	110,000
2022-03-11	0.040	0.050	0.040	0.040	0.040	72,500
2022-03-10	0.040	0.040	0.040	0.040	0.040	142,000
2022-03-09	0.040	0.040	0.040	0.040	0.040	120,000
2022-03-08	0.040	0.040	0.040	0.040	0.040	377,000
2022-03-07	0.040	0.040	0.040	0.040	0.040	0
2022-03-04	0.040	0.040	0.040	0.040	0.040	0
2022-03-03	0.040	0.040	0.040	0.040	0.040	52,000
2022-03-02	0.040	0.040	0.040	0.040	0.040	137,500
2022-03-01	0.040	0.040	0.040	0.040	0.040	403,000
2022-02-28	0.040	0.040	0.040	0.040	0.040	285,000
2022-02-25	0.040	0.040	0.040	0.040	0.040	60,000
2022-02-24	0.040	0.040	0.040	0.040	0.040	24,000
2022-02-23	0.040	0.040	0.040	0.040	0.040	70,000
2022-02-22	0.040	0.040	0.040	0.040	0.040	250,000
2022-02-18	0.040	0.040	0.040	0.040	0.040	0
2022-02-17	0.040	0.040	0.040	0.040	0.040	574,000
2022-02-16	0.050	0.050	0.050	0.050	0.050	0
2022-02-15	0.050	0.050	0.050	0.050	0.050	0
2022-02-14	0.040	0.050	0.040	0.050	0.050	276,900
2022-02-11	0.040	0.040	0.040	0.040	0.040	12,000
2022-02-10	0.040	0.040	0.040	0.040	0.040	5,000
2022-02-09	0.040	0.040	0.040	0.040	0.040	300
2022-02-08	0.040	0.040	0.040	0.040	0.040	74,000
2022-02-07	0.040	0.040	0.040	0.040	0.040	171,000
2022-02-04	0.040	0.040	0.040	0.040	0.040	0
2022-02-03	0.040	0.040	0.040	0.040	0.040	160,100
2022-02-02	0.040	0.040	0.040	0.040	0.040	55,100
2022-02-01	0.050	0.050	0.050	0.050	0.050	0
2022-01-31	0.050	0.050	0.050	0.050	0.050	2,500
2022-01-28	0.040	0.040	0.040	0.040	0.040	143,700
2022-01-27	0.050	0.050	0.050	0.050	0.050	42,500
2022-01-26	0.050	0.050	0.050	0.050	0.050	126,000
2022-01-25	0.040	0.050	0.040	0.040	0.040	51,000
2022-01-24	0.050	0.050	0.040	0.040	0.040	137,000
2022-01-21	0.050	0.050	0.050	0.050	0.050	634,000
2022-01-20	0.050	0.050	0.050	0.050	0.050	5,000
2022-01-19	0.040	0.040	0.040	0.040	0.040	0
2022-01-18	0.050	0.050	0.040	0.040	0.040	173,300
2022-01-17	0.060	0.060	0.050	0.050	0.050	97,000
2022-01-14	0.050	0.050	0.050	0.050	0.050	57,000
2022-01-13	0.050	0.050	0.050	0.050	0.050	14,800
2022-01-12	0.050	0.050	0.050	0.050	0.050	469,000
2022-01-11	0.050	0.060	0.050	0.060	0.060	1,369,000
2022-01-10	0.050	0.050	0.050	0.050	0.050	324,700
2022-01-07	0.040	0.040	0.040	0.040	0.040	188,700
2022-01-06	0.040	0.050	0.040	0.050	0.050	118,000
2022-01-05	0.040	0.040	0.040	0.040	0.040	1,000

← NewerPage 20 of 21 · 1,256 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.