Canadian North Resources Inc. (TSXV:CNRI)
Canada · Delayed Price · Currency is CAD 0.5000
-0.0100 (-1.96%)
At close: Jan 9, 2026
Canadian North Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 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% | 6,577 |
| Sep 25, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 2.99% | 500 |
| Sep 23, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 581 |
| 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 4, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -1.67% | 25,040 |
| 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 20, 2025 | 0.69 | 0.69 | 0.60 | 0.60 | 0.60 | -1.64% | 4,900 |
| Aug 18, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 1.67% | 1,004 |