Canadian North Resources Inc. (TSXV:CNRI)
Canada · Delayed Price · Currency is CAD 0.4000
0.00 (0.00%)
Feb 5, 2026, 1:04 PM EST
Canadian North Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 0.40 | 0.40 | 0.36 | 0.40 | 0.40 | - | 41,867 |
| Feb 2, 2026 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | - | 14,614 |
| Jan 30, 2026 | 0.44 | 0.44 | 0.40 | 0.40 | 0.40 | -17.53% | 8,226 |
| Jan 29, 2026 | 0.45 | 0.49 | 0.43 | 0.49 | 0.49 | -2.02% | 13,867 |
| Jan 28, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.00% | 670 |
| Jan 27, 2026 | 0.48 | 0.50 | 0.45 | 0.50 | 0.50 | 2.04% | 7,620 |
| Jan 26, 2026 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -2.00% | 19,915 |
| Jan 23, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -5.66% | 14,212 |
| Jan 21, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -3.64% | 501 |
| Jan 15, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 10.00% | 1,176 |
| Jan 14, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 1,900 |
| Jan 13, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 11,400 |
| Jan 12, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 33,123 |
| Jan 9, 2026 | 0.51 | 0.51 | 0.49 | 0.50 | 0.50 | -1.96% | 14,668 |
| Jan 8, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 51,502 |
| Jan 7, 2026 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -7.27% | 5,007 |
| Dec 31, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 3.77% | 5,261 |
| Dec 30, 2025 | 0.49 | 0.53 | 0.49 | 0.53 | 0.53 | - | 8,944 |
| Dec 29, 2025 | 0.50 | 0.53 | 0.50 | 0.53 | 0.53 | 6.00% | 10,055 |
| Dec 24, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 82,203 |
| Dec 23, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 55,500 |
| Dec 22, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 37,656 |
| Dec 19, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 2.04% | 20,968 |
| Dec 16, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -2.00% | 1,000 |
| Dec 12, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 9,500 |
| Dec 11, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 1,501 |
| Dec 3, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -5.66% | 6,636 |
| Dec 2, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 3,580 |
| Nov 28, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 3,035 |
| Nov 25, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 3,518 |
| Nov 24, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 1,245 |
| Nov 20, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 506 |
| Nov 19, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 9.28% | 582 |
| Nov 18, 2025 | 0.53 | 0.53 | 0.49 | 0.49 | 0.49 | -6.73% | 20,642 |
| Nov 17, 2025 | 0.58 | 0.58 | 0.52 | 0.52 | 0.52 | -7.14% | 3,232 |
| Nov 12, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -6.67% | 6,113 |
| Nov 5, 2025 | 0.59 | 0.61 | 0.59 | 0.60 | 0.60 | 20.00% | 25,676 |
| Nov 4, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -3.85% | 3,000 |
| Nov 3, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -10.34% | 10,650 |
| Oct 31, 2025 | 0.58 | 0.58 | 0.56 | 0.58 | 0.58 | - | 4,000 |
| Oct 30, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -1.69% | 11,365 |
| Oct 28, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.67% | 1,500 |
| Oct 27, 2025 | 0.70 | 0.70 | 0.60 | 0.60 | 0.60 | -13.04% | 6,715 |
| Oct 24, 2025 | 0.66 | 0.69 | 0.65 | 0.69 | 0.69 | -29.59% | 22,402 |
| 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 |