55 North Gold Inc. (CSE:FFF)
Canada · Delayed Price · Currency is CAD 0.1800
-0.0100 (-5.26%)
Sep 18, 2026, 9:33 AM EST
55 North Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.26% | 3,200 |
| Sep 14, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.00% | 658 |
| Sep 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 5,750 |
| Sep 10, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 200,724 |
| Sep 9, 2026 | 0.24 | 0.24 | 0.20 | 0.20 | 0.20 | -16.67% | 222,900 |
| Sep 4, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 10,000 |
| Sep 1, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 9,000 |
| Aug 28, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -10.34% | 7,000 |
| Aug 26, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -14.71% | 9,000 |
| Aug 25, 2026 | 0.30 | 0.34 | 0.30 | 0.34 | 0.34 | -5.56% | 9,300 |
| Aug 24, 2026 | 0.35 | 0.40 | 0.35 | 0.36 | 0.36 | -5.26% | 35,737 |
| Aug 21, 2026 | 0.19 | 0.38 | 0.19 | 0.38 | 0.38 | 105.41% | 49,591 |
| Aug 20, 2026 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | -15.91% | 85,000 |
| Aug 18, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 12.82% | 900 |
| Aug 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 6,751 |
| Aug 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 15,204 |
| Aug 13, 2026 | 0.20 | 0.23 | 0.19 | 0.20 | 0.20 | - | 14,785 |
| Aug 12, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 11.11% | 42,500 |
| Aug 11, 2026 | 0.22 | 0.22 | 0.18 | 0.18 | 0.18 | -16.28% | 132,140 |
| Aug 10, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 5,000 |
| Aug 7, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 5,000 |
| Aug 6, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 7.50% | 19,500 |
| Aug 5, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 34,595 |
| Aug 4, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -8.70% | 36,000 |
| Jul 31, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 10,000 |
| Jul 30, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 1,001 |
| Jul 28, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -6.12% | 9,000 |
| Jul 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 12,001 |
| Jul 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 6,000 |
| Jul 20, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 8.33% | 4,004 |
| Jul 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -7.69% | 1,000 |
| Jul 16, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 5,100 |
| Jul 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,031 |
| Jul 14, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | -5.66% | 11,000 |
| Jul 13, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 6.00% | 15,000 |
| Jul 10, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 6,760 |
| Jul 9, 2026 | 0.26 | 0.30 | 0.25 | 0.25 | 0.25 | -28.57% | 48,796 |
| Jul 8, 2026 | 0.25 | 0.35 | 0.25 | 0.35 | 0.35 | 16.67% | 29,500 |
| Jul 7, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 11.11% | 10,377 |
| Jul 3, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.85% | 539 |
| Jul 2, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -13.33% | 32,106 |
| Jun 29, 2026 | 0.33 | 0.33 | 0.30 | 0.30 | 0.30 | -6.25% | 15,411 |
| Jun 26, 2026 | 0.28 | 0.32 | 0.28 | 0.32 | 0.32 | 14.29% | 11,400 |
| Jun 25, 2026 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | 7.69% | 8,000 |
| Jun 24, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -5.45% | 33,333 |
| Jun 23, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 10.00% | 46,000 |
| Jun 22, 2026 | 0.29 | 0.29 | 0.25 | 0.25 | 0.25 | -13.79% | 55,510 |
| Jun 19, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -17.14% | 1,000 |
| Jun 11, 2026 | 0.31 | 0.35 | 0.30 | 0.35 | 0.35 | 12.90% | 28,500 |
| Jun 10, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 6,000 |