Canadian North Resources Inc. (TSXV:CNRI)
Canada
· Delayed Price · Currency is CAD 0.9400
+0.0100 (1.08%)
Jun 12, 2025, 9:30 AM EDT
Canadian North Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2025 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -1.06% | 1,200 |
| Jun 10, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Jun 9, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Jun 6, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 3.30% | 500 |
| Jun 5, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Jun 4, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Jun 3, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Jun 2, 2025 | 0.90 | 0.92 | 0.90 | 0.91 | 0.91 | 7.06% | 6,000 |
| May 30, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| May 29, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| May 28, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| May 27, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| May 26, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| May 23, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| May 22, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| May 21, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| May 20, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| May 16, 2025 | 0.93 | 0.93 | 0.85 | 0.85 | 0.85 | 10.39% | 7,000 |
| May 15, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
| May 14, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -18.95% | 2,500 |
| May 13, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| May 12, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 7.95% | 3,500 |
| May 9, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -7.37% | 2,500 |
| May 8, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| May 7, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 7.95% | 500 |
| May 6, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| May 5, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -11.11% | 500 |
| May 2, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| May 1, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Apr 30, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Apr 29, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Apr 28, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Apr 25, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Apr 24, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Apr 23, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 2.06% | 1,205 |
| Apr 22, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Apr 21, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Apr 17, 2025 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | -3.00% | 600 |
| Apr 16, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 2.04% | 600 |
| Apr 15, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Apr 14, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Apr 11, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.01% | 500 |
| Apr 10, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.02% | 509 |
| Apr 9, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 1,000 |
| Apr 8, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -2.00% | 500 |
| Apr 7, 2025 | 0.98 | 1.00 | 0.96 | 1.00 | 1.00 | 2.04% | 19,501 |
| Apr 4, 2025 | 0.98 | 0.98 | 0.94 | 0.98 | 0.98 | -2.00% | 8,900 |
| Apr 3, 2025 | 0.98 | 1.00 | 0.96 | 1.00 | 1.00 | - | 17,400 |
| Apr 2, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.96% | 2,000 |
| Apr 1, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |