55 North Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	0.60	0.60	0.57	0.57	0.57	-	2,513
Feb 5, 2026	0.57	0.57	0.57	0.57	0.57	-5.00%	4,333
Feb 4, 2026	0.62	0.62	0.58	0.60	0.60	-3.23%	20,760
Feb 3, 2026	0.59	0.62	0.59	0.62	0.62	3.33%	35,187
Feb 2, 2026	0.59	0.62	0.58	0.60	0.60	-	9,857
Jan 30, 2026	0.58	0.61	0.56	0.60	0.60	-	44,733
Jan 29, 2026	0.61	0.64	0.57	0.60	0.60	3.45%	136,700
Jan 28, 2026	0.50	0.58	0.50	0.58	0.58	16.00%	201,003
Jan 27, 2026	0.50	0.50	0.50	0.50	0.50	-	92,730
Jan 26, 2026	0.48	0.50	0.46	0.50	0.50	-	53,740
Jan 23, 2026	0.55	0.55	0.50	0.50	0.50	-9.09%	52,977
Jan 22, 2026	0.53	0.55	0.52	0.55	0.55	-	14,544
Jan 21, 2026	0.54	0.55	0.54	0.55	0.55	-	2,785
Jan 20, 2026	0.58	0.58	0.54	0.55	0.55	-1.79%	44,605
Jan 19, 2026	0.59	0.59	0.56	0.56	0.56	-3.45%	27,426
Jan 16, 2026	0.59	0.59	0.58	0.58	0.58	3.57%	62,905
Jan 15, 2026	0.56	0.58	0.55	0.56	0.56	-5.08%	55,396
Jan 14, 2026	0.60	0.60	0.59	0.59	0.59	-1.67%	15,500
Jan 13, 2026	0.63	0.63	0.60	0.60	0.60	3.45%	28,369
Jan 12, 2026	0.63	0.64	0.58	0.58	0.58	3.57%	40,196
Jan 9, 2026	0.41	0.65	0.41	0.56	0.56	36.59%	107,360
Jan 8, 2026	0.39	0.41	0.38	0.41	0.41	2.50%	21,639
Jan 7, 2026	0.41	0.41	0.40	0.40	0.40	-	15,828
Jan 6, 2026	0.40	0.41	0.40	0.40	0.40	-4.76%	32,700
Jan 5, 2026	0.40	0.42	0.39	0.42	0.42	-	24,105
Jan 2, 2026	0.42	0.44	0.42	0.42	0.42	-4.55%	69,596
Dec 30, 2025	0.44	0.44	0.44	0.44	0.44	2.33%	1,341
Dec 29, 2025	0.46	0.46	0.43	0.43	0.43	-6.52%	12,811
Dec 24, 2025	0.44	0.47	0.44	0.46	0.46	4.55%	26,500
Dec 23, 2025	0.47	0.47	0.44	0.44	0.44	-6.38%	18,613
Dec 22, 2025	0.47	0.47	0.47	0.47	0.47	1.08%	10,793
Dec 19, 2025	0.45	0.47	0.43	0.47	0.47	-	5,660
Dec 18, 2025	0.45	0.47	0.45	0.47	0.47	3.33%	10,106
Dec 17, 2025	0.43	0.45	0.43	0.45	0.45	2.27%	1,500
Dec 16, 2025	0.45	0.45	0.44	0.44	0.44	-3.30%	2,000
Dec 15, 2025	0.46	0.46	0.41	0.46	0.46	-3.19%	16,374
Dec 12, 2025	0.17	0.47	0.17	0.47	0.47	2.17%	318,801
Dec 11, 2025	0.44	0.46	0.44	0.46	0.46	4.55%	1,714
Dec 10, 2025	0.46	0.46	0.44	0.44	0.44	-2.22%	6,478
Dec 9, 2025	0.46	0.46	0.45	0.45	0.45	-6.25%	3,007
Dec 8, 2025	0.48	0.48	0.48	0.48	0.48	2.13%	1,029
Dec 5, 2025	0.47	0.47	0.47	0.47	0.47	-2.08%	16,272
Dec 4, 2025	0.50	0.50	0.46	0.48	0.48	-4.00%	12,214
Dec 3, 2025	0.50	0.50	0.50	0.50	0.50	6.38%	27,500
Dec 1, 2025	0.49	0.49	0.47	0.47	0.47	-6.00%	5,216
Nov 28, 2025	0.50	0.50	0.50	0.50	0.50	-	2,828
Nov 26, 2025	0.50	0.50	0.50	0.50	0.50	-	9,000
Nov 24, 2025	0.53	0.54	0.50	0.50	0.50	-	20,900
Nov 21, 2025	0.55	0.62	0.50	0.50	0.50	-7.41%	46,508
Nov 20, 2025	0.55	0.57	0.54	0.54	0.54	-3.57%	20,316