North Arrow Minerals Inc. (TSXV:NAR)
Canada
· Delayed Price · Currency is CAD 0.2000
-0.0050 (-2.44%)
May 21, 2025, 9:31 AM EDT
North Arrow Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 17,500 |
| May 20, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 18,500 |
| May 16, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 25,500 |
| May 15, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.50% | 2,600 |
| May 14, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -4.76% | 50,700 |
| May 13, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -12.50% | 12,000 |
| May 12, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.35% | 7,500 |
| May 9, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 14,000 |
| May 8, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 7.14% | 1,000 |
| May 7, 2025 | 0.21 | 0.23 | 0.21 | 0.21 | 0.21 | - | 8,500 |
| May 6, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 7.69% | 41,400 |
| May 5, 2025 | 0.18 | 0.21 | 0.18 | 0.20 | 0.20 | 2.63% | 35,100 |
| May 2, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| May 1, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.00% | 30,000 |
| Apr 30, 2025 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | - | 52,310 |
| Apr 29, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 39,000 |
| Apr 28, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 14.29% | 50,033 |
| Apr 25, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -12.50% | 23,000 |
| Apr 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Apr 23, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | -2.44% | 200,000 |
| Apr 22, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.50% | 7,500 |
| Apr 21, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 234,000 |
| Apr 17, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 71,000 |
| Apr 16, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | -4.76% | 89,800 |
| Apr 15, 2025 | 0.18 | 0.22 | 0.18 | 0.21 | 0.21 | 27.27% | 64,500 |
| Apr 14, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 64,200 |
| Apr 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -11.11% | 74,500 |
| Apr 10, 2025 | 0.17 | 0.18 | 0.14 | 0.18 | 0.18 | 5.88% | 22,200 |
| Apr 9, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | - |
| Apr 8, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | -8.33% | 6,500 |
| Apr 7, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 12.50% | 1,000 |
| Apr 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 14,500 |
| Apr 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -15.79% | 26,000 |
| Apr 2, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 25,000 |
| Apr 1, 2025 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | 22.58% | 96,500 |
| Mar 31, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 29.17% | 88,500 |
| Mar 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Mar 27, 2025 | 0.14 | 0.15 | 0.12 | 0.12 | 0.12 | -7.69% | 107,000 |
| Mar 26, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 61,400 |
| Mar 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Mar 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 128,000 |
| Mar 21, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | - | 175,404 |
| Mar 20, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 72,500 |
| Mar 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Mar 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 13,300 |
| Mar 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 3,500 |
| Mar 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Mar 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.69% | 72,000 |
| Mar 12, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | - | 26,000 |
| Mar 11, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |