Canadian North Resources Inc. (TSXV:CNRI)
Canada · Delayed Price · Currency is CAD 0.5900
0.00 (0.00%)
Sep 4, 2025, 3:21 PM EDT
Canadian North Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 0.70 | 0.71 | 0.70 | 0.70 | 0.70 | - | 5,525 |
| Aug 6, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 2,000 |
| Aug 5, 2025 | 0.72 | 0.72 | 0.70 | 0.70 | 0.70 | - | 15,001 |
| Aug 1, 2025 | 0.72 | 0.72 | 0.70 | 0.70 | 0.70 | - | 15,000 |
| Jul 31, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 10,001 |
| Jul 30, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 5,000 |
| Jul 29, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Jul 28, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Jul 25, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Jul 24, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Jul 23, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Jul 22, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 18,035 |
| Jul 21, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 3,800 |
| Jul 18, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Jul 17, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Jul 16, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Jul 15, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Jul 14, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Jul 11, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Jul 10, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Jul 9, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Jul 8, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Jul 7, 2025 | 0.58 | 0.70 | 0.58 | 0.70 | 0.70 | -6.67% | 21,800 |
| Jul 4, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Jul 3, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Jul 2, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 7.14% | 1,000 |
| Jun 30, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Jun 27, 2025 | 0.77 | 0.77 | 0.70 | 0.70 | 0.70 | -9.09% | 10,500 |
| Jun 26, 2025 | 0.78 | 0.78 | 0.77 | 0.77 | 0.77 | 1.32% | 7,000 |
| Jun 25, 2025 | 0.85 | 0.85 | 0.76 | 0.76 | 0.76 | -14.61% | 2,500 |
| Jun 24, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |