Canadian North Resources Inc. (TSXV:CNRI)
Canada · Delayed Price · Currency is CAD 0.5300
0.00 (0.00%)
Dec 1, 2025, 9:09 AM EST
Canadian North Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | - | 18,565 |
| 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 | - | 4,950 |
| 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 | - | 3,750 |
| Jul 7, 2025 | 0.58 | 0.70 | 0.58 | 0.70 | 0.70 | -6.67% | 21,753 |
| Jul 2, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 7.14% | 1,000 |