Canadian North Resources Inc. (TSXV:CNRI)
Canada · Delayed Price · Currency is CAD 0.9800
0.00 (0.00%)
Oct 22, 2025, 4:10 PM EDT
Canadian North Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Oct 17, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Oct 16, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Oct 15, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.01% | 1,300 |
| Oct 14, 2025 | 0.94 | 0.99 | 0.94 | 0.99 | 0.99 | -1.00% | 1,100 |
| Oct 10, 2025 | 0.99 | 1.00 | 0.97 | 1.00 | 1.00 | - | 18,442 |
| Oct 9, 2025 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | 1.01% | 4,000 |
| Oct 8, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 13.79% | 6,000 |
| Oct 7, 2025 | 0.96 | 0.96 | 0.87 | 0.87 | 0.87 | -12.12% | 5,012 |
| Oct 6, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 16.47% | 1,012 |
| Oct 3, 2025 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | 21.43% | 4,207 |
| Oct 2, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Oct 1, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 530 |
| Sep 30, 2025 | 0.69 | 0.70 | 0.69 | 0.70 | 0.70 | 1.45% | 6,600 |
| Sep 29, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Sep 26, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | 28 |
| Sep 25, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 2.99% | 500 |
| Sep 24, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Sep 23, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 600 |
| Sep 22, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -2.90% | 1,101 |
| Sep 19, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 16.95% | 601 |
| Sep 18, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Sep 17, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Sep 16, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Sep 15, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Sep 12, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Sep 11, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Sep 10, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Sep 9, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Sep 8, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Sep 5, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Sep 4, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -1.67% | 25,040 |
| Sep 3, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Sep 2, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Aug 29, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 500 |
| Aug 28, 2025 | 0.65 | 0.65 | 0.60 | 0.60 | 0.60 | - | 13,501 |
| Aug 27, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Aug 26, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Aug 25, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Aug 22, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Aug 21, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Aug 20, 2025 | 0.69 | 0.69 | 0.60 | 0.60 | 0.60 | -1.64% | 4,900 |
| Aug 19, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Aug 18, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 1.67% | 1,004 |
| Aug 15, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Aug 14, 2025 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | -7.69% | 18,721 |
| Aug 13, 2025 | 0.70 | 0.70 | 0.65 | 0.65 | 0.65 | -7.14% | 11,811 |
| Aug 12, 2025 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | - | 30,000 |
| Aug 11, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 6,500 |
| Aug 8, 2025 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | - | 18,600 |