Canadian North Resources Inc. (TSXV:CNRI)
Canada
· Delayed Price · Currency is CAD 1.030
0.00 (0.00%)
Feb 19, 2025, 1:36 PM EST
Canadian North Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | 1,300 |
| Feb 18, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 2.97% | 2,300 |
| Feb 14, 2025 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -0.98% | 700 |
| Feb 13, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 4.08% | 500 |
| Feb 12, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -3.92% | 200 |
| Feb 11, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 500 |
| Feb 10, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 101 |
| Feb 7, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 101 |
| Feb 6, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Feb 5, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Feb 4, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Feb 3, 2025 | 0.98 | 1.02 | 0.96 | 1.02 | 1.02 | 0.99% | 4,324 |
| Jan 31, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jan 30, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jan 29, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jan 28, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jan 27, 2025 | 1.00 | 1.01 | 0.97 | 1.01 | 1.01 | - | 8,300 |
| Jan 24, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jan 23, 2025 | 0.98 | 1.01 | 0.95 | 1.01 | 1.01 | 1.00% | 22,900 |
| Jan 22, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 2.04% | 1,000 |
| Jan 21, 2025 | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | -2.00% | 300 |
| Jan 20, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jan 17, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jan 16, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jan 15, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | - | 1,410 |
| Jan 14, 2025 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | -3.85% | 26,801 |
| Jan 13, 2025 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | - | 500 |
| Jan 10, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 604 |
| Jan 9, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 700 |
| Jan 8, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.95% | 110 |
| Jan 7, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Jan 6, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -1.87% | 1,108 |
| Jan 3, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Jan 2, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Dec 31, 2024 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 2.88% | 313 |
| Dec 30, 2024 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 4.00% | 1,528 |
| Dec 27, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 107 |
| Dec 24, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Dec 23, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -3.85% | 1,000 |
| Dec 20, 2024 | 1.02 | 1.04 | 0.99 | 1.04 | 1.04 | 0.97% | 1,000 |
| Dec 19, 2024 | 0.99 | 1.03 | 0.99 | 1.03 | 1.03 | 3.00% | 603 |
| Dec 18, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.91% | 10,500 |
| Dec 17, 2024 | 1.09 | 1.09 | 1.03 | 1.03 | 1.03 | 3.00% | 4,600 |
| Dec 16, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -9.09% | 12,700 |
| Dec 13, 2024 | 1.03 | 1.10 | 1.03 | 1.10 | 1.10 | 6.80% | 6,243 |
| Dec 12, 2024 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 3.00% | 300 |
| Dec 11, 2024 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | - | 2,000 |
| Dec 10, 2024 | 0.81 | 1.00 | 0.81 | 1.00 | 1.00 | -0.99% | 4,820 |
| Dec 9, 2024 | 0.96 | 1.01 | 0.96 | 1.01 | 1.01 | -0.98% | 500 |
| Dec 6, 2024 | 0.93 | 1.03 | 0.93 | 1.02 | 1.02 | 18.60% | 100,500 |
| Dec 5, 2024 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 19.44% | 17,700 |
| Dec 4, 2024 | 0.95 | 0.95 | 0.72 | 0.72 | 0.72 | -27.27% | 129,822 |
| Dec 3, 2024 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 2,500 |
| Dec 2, 2024 | 0.92 | 0.99 | 0.92 | 0.99 | 0.99 | 5.32% | 2,500 |
| Nov 29, 2024 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Nov 28, 2024 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 6.82% | 500 |
| Nov 27, 2024 | 0.90 | 0.99 | 0.88 | 0.88 | 0.88 | -4.35% | 6,000 |
| Nov 26, 2024 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -7.07% | 1,000 |
| Nov 25, 2024 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 10.00% | 500 |
| Nov 22, 2024 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -5.26% | 505 |
| Nov 21, 2024 | 0.85 | 1.00 | 0.85 | 0.95 | 0.95 | -8.65% | 905 |
| Nov 20, 2024 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.95% | 405 |
| Nov 19, 2024 | 1.05 | 1.05 | 0.90 | 1.05 | 1.05 | 23.53% | 11,012 |
| Nov 18, 2024 | 0.89 | 0.89 | 0.85 | 0.85 | 0.85 | -10.53% | 6,510 |
| Nov 15, 2024 | 1.00 | 1.00 | 0.95 | 0.95 | 0.95 | -4.04% | 6,000 |
| Nov 14, 2024 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Nov 13, 2024 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | - | 10,702 |
| Nov 12, 2024 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.00% | 600 |
| Nov 11, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Nov 8, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -7.41% | 1,012 |
| Nov 7, 2024 | 1.00 | 1.08 | 1.00 | 1.08 | 1.08 | 8.00% | 7,100 |
| Nov 6, 2024 | 1.01 | 1.03 | 1.00 | 1.00 | 1.00 | -0.99% | 12,500 |
| Nov 5, 2024 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 1,000 |
| Nov 4, 2024 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.94% | 6,020 |
| Nov 1, 2024 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | - | 5,500 |
| Oct 31, 2024 | 1.01 | 1.03 | 1.00 | 1.03 | 1.03 | -0.96% | 7,001 |
| Oct 30, 2024 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.97% | 100 |
| Oct 29, 2024 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Oct 28, 2024 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 3.00% | 600 |
| Oct 25, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Oct 24, 2024 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | -1.96% | 8,500 |
| Oct 23, 2024 | 1.03 | 1.03 | 1.00 | 1.02 | 1.02 | -0.97% | 16,900 |
| Oct 22, 2024 | 1.20 | 1.20 | 1.00 | 1.03 | 1.03 | -6.36% | 27,502 |
| Oct 21, 2024 | 1.05 | 1.10 | 1.05 | 1.10 | 1.10 | 5.77% | 17,120 |
| Oct 18, 2024 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Oct 17, 2024 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.97% | 2,000 |
| Oct 16, 2024 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Oct 15, 2024 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -2.83% | 2,208 |
| Oct 11, 2024 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Oct 10, 2024 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Oct 9, 2024 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Oct 8, 2024 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Oct 7, 2024 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Oct 4, 2024 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 1.92% | 2,500 |
| Oct 3, 2024 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Oct 2, 2024 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Oct 1, 2024 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 100 |
| Sep 30, 2024 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 3,028 |
| Sep 27, 2024 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | 0.97% | 11,901 |
| Sep 26, 2024 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |