Northern Shield Resources Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	0.020	0.020	0.010	0.010	0.050	41,000
2022-06-28	0.020	0.020	0.010	0.010	0.050	23,480
2022-06-27	0.020	0.020	0.020	0.020	0.100	200
2022-06-24	0.020	0.020	0.020	0.020	0.100	17,000
2022-06-23	0.020	0.020	0.020	0.020	0.100	85,800
2022-06-22	0.020	0.020	0.020	0.020	0.100	900
2022-06-21	0.020	0.020	0.020	0.020	0.100	200,000
2022-06-20	0.020	0.020	0.020	0.020	0.100	0
2022-06-17	0.020	0.020	0.020	0.020	0.100	0
2022-06-16	0.020	0.020	0.020	0.020	0.100	50,000
2022-06-15	0.020	0.020	0.020	0.020	0.100	0
2022-06-14	0.020	0.020	0.020	0.020	0.100	118,060
2022-06-13	0.020	0.020	0.020	0.020	0.100	6,000
2022-06-10	0.020	0.020	0.020	0.020	0.100	0
2022-06-09	0.020	0.020	0.020	0.020	0.100	36,560
2022-06-08	0.020	0.020	0.020	0.020	0.100	13,000
2022-06-07	0.020	0.020	0.020	0.020	0.100	4,000
2022-06-06	0.020	0.020	0.020	0.020	0.100	12,600
2022-06-03	0.020	0.020	0.020	0.020	0.100	30,000
2022-06-02	0.020	0.020	0.020	0.020	0.100	43,080
2022-06-01	0.020	0.030	0.020	0.020	0.100	101,800
2022-05-31	0.020	0.020	0.020	0.020	0.100	89,600
2022-05-30	0.020	0.020	0.020	0.020	0.100	0
2022-05-27	0.020	0.030	0.020	0.020	0.100	15,000
2022-05-26	0.020	0.020	0.020	0.020	0.100	13,200
2022-05-25	0.020	0.020	0.020	0.020	0.100	600
2022-05-24	0.020	0.020	0.020	0.020	0.100	1,600
2022-05-20	0.020	0.020	0.020	0.020	0.100	51,000
2022-05-19	0.020	0.020	0.020	0.020	0.100	47,500
2022-05-18	0.020	0.020	0.020	0.020	0.100	2,600
2022-05-17	0.020	0.020	0.020	0.020	0.100	2,000
2022-05-16	0.020	0.020	0.020	0.020	0.100	19,800
2022-05-13	0.020	0.020	0.020	0.020	0.100	117,320
2022-05-12	0.020	0.020	0.020	0.020	0.100	108,300
2022-05-11	0.030	0.030	0.020	0.020	0.100	246,200
2022-05-10	0.020	0.020	0.020	0.020	0.100	47,460
2022-05-09	0.030	0.030	0.030	0.030	0.150	800
2022-05-06	0.020	0.030	0.020	0.030	0.150	33,000
2022-05-05	0.020	0.020	0.020	0.020	0.100	30,000
2022-05-04	0.020	0.020	0.020	0.020	0.100	1,580
2022-05-03	0.020	0.020	0.020	0.020	0.100	200
2022-05-02	0.020	0.020	0.020	0.020	0.100	0
2022-04-29	0.020	0.020	0.020	0.020	0.100	600
2022-04-28	0.020	0.020	0.020	0.020	0.100	34,200
2022-04-27	0.020	0.020	0.020	0.020	0.100	23,000
2022-04-26	0.030	0.030	0.020	0.020	0.100	25,200
2022-04-25	0.020	0.030	0.020	0.030	0.150	102,000
2022-04-22	0.020	0.020	0.020	0.020	0.100	0
2022-04-21	0.030	0.030	0.020	0.020	0.100	27,200
2022-04-20	0.020	0.030	0.020	0.030	0.150	6,260
2022-04-19	0.020	0.030	0.020	0.020	0.100	13,800
2022-04-18	0.030	0.030	0.020	0.020	0.100	36,000
2022-04-14	0.020	0.020	0.020	0.020	0.100	0
2022-04-13	0.020	0.020	0.020	0.020	0.100	0
2022-04-12	0.030	0.030	0.020	0.020	0.100	93,400
2022-04-11	0.020	0.020	0.020	0.020	0.100	2,000
2022-04-08	0.030	0.030	0.030	0.030	0.150	0
2022-04-07	0.030	0.030	0.030	0.030	0.150	11,600
2022-04-06	0.030	0.030	0.030	0.030	0.150	360
2022-04-05	0.020	0.020	0.020	0.020	0.100	3,600

← NewerPage 19 of 21 · 1,253 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.