55 North Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.41	0.41	0.32	0.35	0.35	-14.63%	57,457
Mar 19, 2026	0.43	0.43	0.38	0.41	0.41	-17.17%	73,600
Mar 18, 2026	0.52	0.52	0.50	0.50	0.50	-8.33%	5,765
Mar 17, 2026	0.52	0.54	0.52	0.54	0.54	8.00%	1,500
Mar 16, 2026	0.57	0.57	0.49	0.50	0.50	-12.28%	79,200
Mar 13, 2026	0.57	0.57	0.50	0.57	0.57	-	16,164
Mar 12, 2026	0.59	0.59	0.57	0.57	0.57	-	3,589
Mar 11, 2026	0.53	0.59	0.50	0.57	0.57	5.56%	116,750
Mar 10, 2026	0.65	0.65	0.53	0.54	0.54	-16.92%	52,717
Mar 9, 2026	0.64	0.65	0.60	0.65	0.65	-	39,569
Mar 6, 2026	0.61	0.65	0.60	0.65	0.65	8.33%	42,200
Mar 5, 2026	0.60	0.62	0.57	0.60	0.60	-4.76%	17,670
Mar 4, 2026	0.54	0.63	0.54	0.63	0.63	8.62%	71,008
Mar 3, 2026	0.56	0.59	0.56	0.58	0.58	-1.69%	39,000
Mar 2, 2026	0.55	0.60	0.55	0.59	0.59	7.27%	31,538
Feb 27, 2026	0.55	0.55	0.55	0.55	0.55	-	3,554
Feb 25, 2026	0.57	0.57	0.55	0.55	0.55	-5.17%	9,643
Feb 24, 2026	0.58	0.58	0.54	0.58	0.58	-3.33%	460,750
Feb 23, 2026	0.57	0.60	0.57	0.60	0.60	7.14%	13,678
Feb 20, 2026	0.56	0.57	0.56	0.56	0.56	-1.75%	26,600
Feb 19, 2026	0.58	0.58	0.57	0.57	0.57	-5.00%	18,500
Feb 18, 2026	0.59	0.60	0.59	0.60	0.60	-	2,525
Feb 17, 2026	0.58	0.60	0.57	0.60	0.60	5.26%	23,833
Feb 13, 2026	0.59	0.59	0.57	0.57	0.57	-3.39%	14,500
Feb 12, 2026	0.58	0.59	0.56	0.59	0.59	1.72%	48,018
Feb 11, 2026	0.59	0.63	0.55	0.58	0.58	-	76,258
Feb 10, 2026	0.59	0.59	0.58	0.58	0.58	1.75%	18,002
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