55 North Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 19, 2025	0.58	0.58	0.56	0.56	0.56	1.82%	27,508
Nov 18, 2025	0.55	0.55	0.55	0.55	0.55	-5.17%	1,100
Nov 17, 2025	0.48	0.58	0.48	0.58	0.58	16.00%	14,030
Nov 14, 2025	0.50	0.50	0.47	0.50	0.50	1.01%	12,000
Nov 13, 2025	0.50	0.50	0.45	0.50	0.50	-1.00%	32,543
Nov 12, 2025	0.50	0.50	0.50	0.50	0.50	-	1,303
Nov 11, 2025	0.50	0.50	0.50	0.50	0.50	2.04%	27,140
Nov 10, 2025	0.49	0.49	0.49	0.49	0.49	2.08%	1,081
Nov 7, 2025	0.48	0.48	0.48	0.48	0.48	-2.04%	952
Nov 6, 2025	0.46	0.49	0.45	0.49	0.49	8.89%	19,000
Nov 5, 2025	0.45	0.45	0.43	0.45	0.45	-	9,001
Nov 4, 2025	0.45	0.45	0.45	0.45	0.45	-	1,500
Nov 3, 2025	0.47	0.47	0.40	0.45	0.45	-10.00%	45,500
Oct 31, 2025	0.51	0.51	0.50	0.50	0.50	-	1,762
Oct 30, 2025	0.53	0.53	0.50	0.50	0.50	-5.66%	8,900
Oct 29, 2025	0.53	0.53	0.53	0.53	0.53	1.92%	2,500
Oct 28, 2025	0.54	0.54	0.52	0.52	0.52	-3.70%	2,500
Oct 27, 2025	0.54	0.54	0.54	0.54	0.54	1.89%	541
Oct 24, 2025	0.53	0.53	0.53	0.53	0.53	1.92%	13,000
Oct 23, 2025	0.52	0.52	0.50	0.52	0.52	6.12%	13,000
Oct 22, 2025	0.49	0.49	0.49	0.49	0.49	-2.00%	510
Oct 21, 2025	0.50	0.52	0.50	0.50	0.50	-	105,641
Oct 20, 2025	0.56	0.56	0.45	0.50	0.50	-13.79%	27,169
Oct 17, 2025	0.58	0.58	0.55	0.58	0.58	-3.33%	27,500
Oct 16, 2025	0.60	0.60	0.60	0.60	0.60	-4.76%	10,536
Oct 15, 2025	0.58	0.63	0.58	0.63	0.63	8.62%	25,888
Oct 14, 2025	0.53	0.58	0.53	0.58	0.58	9.43%	6,500
Oct 10, 2025	0.52	0.53	0.51	0.53	0.53	-	17,845
Oct 9, 2025	0.53	0.53	0.53	0.53	0.53	-	1,625
Oct 8, 2025	0.53	0.53	0.53	0.53	0.53	17.78%	3,502
Oct 7, 2025	0.45	0.45	0.45	0.45	0.45	-18.18%	1,607
Oct 6, 2025	0.58	0.58	0.55	0.55	0.55	-5.17%	9,436
Oct 3, 2025	0.62	0.62	0.55	0.58	0.58	16.00%	3,000
Oct 2, 2025	0.50	0.50	0.50	0.50	0.50	-	500
Oct 1, 2025	0.50	0.50	0.44	0.50	0.50	-	39,120
Sep 30, 2025	0.63	0.63	0.50	0.50	0.50	-11.11%	12,839
Sep 29, 2025	0.63	0.63	0.56	0.56	0.56	-10.00%	2,530
Sep 26, 2025	0.56	0.63	0.56	0.63	0.63	11.11%	12,088
Sep 25, 2025	0.50	0.56	0.50	0.56	0.56	-	6,400
Sep 24, 2025	0.56	0.56	0.56	0.56	0.56	-	97
Sep 23, 2025	0.50	0.56	0.50	0.56	0.56	-	2,880