55 North Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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