55 North Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 9, 2026	0.31	0.31	0.31	0.31	0.31	-	3,000
Jun 8, 2026	0.33	0.35	0.31	0.31	0.31	-8.82%	35,263
Jun 5, 2026	0.38	0.38	0.34	0.34	0.34	-12.82%	25,000
Jun 2, 2026	0.49	0.49	0.38	0.39	0.39	-2.50%	7,700
Jun 1, 2026	0.34	0.40	0.34	0.40	0.40	14.29%	5,777
May 29, 2026	0.40	0.40	0.35	0.35	0.35	-12.50%	137,000
May 28, 2026	0.40	0.40	0.40	0.40	0.40	-	9,501
May 27, 2026	0.38	0.40	0.38	0.40	0.40	8.11%	3,500
May 26, 2026	0.34	0.37	0.32	0.37	0.37	8.82%	42,814
May 25, 2026	0.34	0.34	0.34	0.34	0.34	-	2,000
May 22, 2026	0.34	0.34	0.34	0.34	0.34	-	9,095
May 21, 2026	0.34	0.34	0.34	0.34	0.34	-	5,000
May 20, 2026	0.32	0.34	0.32	0.34	0.34	-	21,345
May 19, 2026	0.31	0.34	0.31	0.34	0.34	9.68%	20,214
May 15, 2026	0.31	0.31	0.28	0.31	0.31	-	23,303
May 14, 2026	0.35	0.35	0.31	0.31	0.31	-11.43%	70,250
May 13, 2026	0.35	0.35	0.35	0.35	0.35	-	10,000
May 12, 2026	0.35	0.36	0.35	0.35	0.35	-1.41%	17,000
May 11, 2026	0.36	0.36	0.36	0.36	0.36	-1.39%	1,500
May 8, 2026	0.35	0.36	0.35	0.36	0.36	1.41%	3,018
May 7, 2026	0.38	0.38	0.33	0.36	0.36	-4.05%	57,500
May 6, 2026	0.36	0.37	0.36	0.37	0.37	2.78%	3,000
May 4, 2026	0.36	0.36	0.36	0.36	0.36	-2.70%	1,287
Apr 28, 2026	0.37	0.38	0.36	0.37	0.37	-1.33%	108,500
Apr 27, 2026	0.38	0.38	0.38	0.38	0.38	-3.85%	6,000
Apr 22, 2026	0.37	0.39	0.37	0.39	0.39	-	3,500
Apr 21, 2026	0.39	0.39	0.39	0.39	0.39	-	6,500
Apr 17, 2026	0.38	0.39	0.38	0.39	0.39	-	2,167
Apr 16, 2026	0.39	0.39	0.39	0.39	0.39	-	5,523
Apr 15, 2026	0.39	0.39	0.39	0.39	0.39	-	3,510
Apr 14, 2026	0.37	0.39	0.37	0.39	0.39	9.86%	12,800
Apr 13, 2026	0.36	0.36	0.36	0.36	0.36	-1.39%	1,100
Apr 10, 2026	0.36	0.37	0.36	0.36	0.36	-1.37%	4,000
Apr 8, 2026	0.36	0.37	0.35	0.37	0.37	1.39%	65,300
Apr 7, 2026	0.36	0.36	0.36	0.36	0.36	-2.70%	1,086
Apr 6, 2026	0.37	0.37	0.37	0.37	0.37	-	10,998
Apr 2, 2026	0.37	0.37	0.37	0.37	0.37	-	2,703
Apr 1, 2026	0.39	0.39	0.37	0.37	0.37	-7.50%	9,112
Mar 31, 2026	0.40	0.40	0.40	0.40	0.40	-2.44%	1,525
Mar 30, 2026	0.36	0.41	0.35	0.41	0.41	7.89%	71,550
Mar 27, 2026	0.38	0.39	0.37	0.38	0.38	-	27,501
Mar 25, 2026	0.36	0.42	0.36	0.38	0.38	18.75%	21,000
Mar 24, 2026	0.33	0.36	0.31	0.32	0.32	-8.57%	69,825
Mar 23, 2026	0.35	0.35	0.35	0.35	0.35	-	1,800
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