49 North Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	0.03	0.03	0.03	0.03	0.03	-	249,000
Jun 9, 2026	0.03	0.03	0.03	0.03	0.03	-16.67%	1,000
Jun 2, 2026	0.03	0.03	0.03	0.03	0.03	-	1,000
Jun 1, 2026	0.03	0.03	0.03	0.03	0.03	-	21,300
May 29, 2026	0.03	0.03	0.03	0.03	0.03	-	54,000
May 28, 2026	0.03	0.03	0.03	0.03	0.03	20.00%	181,000
May 27, 2026	0.03	0.03	0.03	0.03	0.03	-	14,200
May 25, 2026	0.03	0.03	0.03	0.03	0.03	-16.67%	33,166
May 22, 2026	0.03	0.03	0.03	0.03	0.03	-	88,000
May 12, 2026	0.03	0.03	0.03	0.03	0.03	-	5,000
May 7, 2026	0.03	0.03	0.03	0.03	0.03	-	2,250
May 5, 2026	0.03	0.03	0.03	0.03	0.03	-	1,000
Apr 28, 2026	0.03	0.03	0.03	0.03	0.03	-	20,000
Apr 27, 2026	0.03	0.03	0.03	0.03	0.03	-	251,000
Apr 15, 2026	0.03	0.03	0.03	0.03	0.03	-	328,312
Apr 8, 2026	0.03	0.03	0.03	0.03	0.03	-	5,000
Apr 7, 2026	0.04	0.04	0.03	0.03	0.03	-14.29%	43,000
Mar 30, 2026	0.04	0.04	0.04	0.04	0.04	-	500,000
Mar 24, 2026	0.04	0.04	0.04	0.04	0.04	-	52,000
Mar 23, 2026	0.04	0.04	0.04	0.04	0.04	-22.22%	1,000
Mar 19, 2026	0.05	0.05	0.05	0.05	0.05	28.57%	2,000
Mar 16, 2026	0.04	0.04	0.04	0.04	0.04	-22.22%	29,000
Mar 13, 2026	0.05	0.05	0.05	0.05	0.05	28.57%	12,500
Mar 12, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	122,000
Mar 11, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	2,625
Mar 9, 2026	0.04	0.04	0.04	0.04	0.04	-	22,000
Mar 5, 2026	0.04	0.04	0.04	0.04	0.04	-	80,000
Mar 4, 2026	0.04	0.04	0.04	0.04	0.04	-	5,779
Mar 3, 2026	0.04	0.04	0.04	0.04	0.04	-	43,065
Mar 2, 2026	0.04	0.04	0.04	0.04	0.04	-22.22%	197,500
Feb 27, 2026	0.05	0.05	0.05	0.05	0.05	12.50%	290,017
Feb 25, 2026	0.05	0.05	0.04	0.04	0.04	-11.11%	201,750
Feb 24, 2026	0.05	0.05	0.05	0.05	0.05	-	40,500
Feb 23, 2026	0.05	0.05	0.04	0.05	0.05	-	39,570
Feb 20, 2026	0.05	0.05	0.04	0.05	0.05	-	97,605
Feb 19, 2026	0.05	0.05	0.05	0.05	0.05	-	28,000
Feb 18, 2026	0.05	0.05	0.05	0.05	0.05	-	41,061
Feb 13, 2026	0.04	0.05	0.04	0.05	0.05	12.50%	65,000
Feb 10, 2026	0.04	0.04	0.04	0.04	0.04	-	20,000
Feb 9, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	78,000
Feb 4, 2026	0.04	0.04	0.04	0.04	0.04	-	60,000
Feb 3, 2026	0.04	0.04	0.04	0.04	0.04	-	2,000
Jan 30, 2026	0.04	0.04	0.04	0.04	0.04	-	5,000
Jan 29, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	95,200
Jan 28, 2026	0.04	0.04	0.04	0.04	0.04	-	77,000
Jan 27, 2026	0.04	0.04	0.04	0.04	0.04	-	91,000
Jan 26, 2026	0.04	0.05	0.04	0.04	0.04	14.29%	309,500
Jan 23, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	301,000
Jan 22, 2026	0.04	0.04	0.04	0.04	0.04	-	374,800
Jan 21, 2026	0.05	0.05	0.04	0.04	0.04	-11.11%	22,556