North Peak Resources Ltd. (TSXV:NPR)
Canada
· Delayed Price · Currency is CAD 0.8400
+0.0700 (9.09%)
Apr 25, 2025, 3:59 PM EDT
North Peak Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.75 | 0.87 | 0.75 | 0.84 | 0.84 | 9.09% | 49,600 |
| Apr 24, 2025 | 0.75 | 0.79 | 0.75 | 0.77 | 0.77 | 10.00% | 46,629 |
| Apr 23, 2025 | 0.76 | 0.76 | 0.69 | 0.70 | 0.70 | -2.78% | 27,300 |
| Apr 22, 2025 | 0.65 | 0.72 | 0.65 | 0.72 | 0.72 | 16.13% | 46,114 |
| Apr 21, 2025 | 0.60 | 0.66 | 0.60 | 0.62 | 0.62 | 6.90% | 85,500 |
| Apr 17, 2025 | 0.57 | 0.58 | 0.54 | 0.58 | 0.58 | 9.43% | 82,000 |
| Apr 16, 2025 | 0.58 | 0.59 | 0.53 | 0.53 | 0.53 | -7.02% | 69,500 |
| Apr 15, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Apr 14, 2025 | 0.57 | 0.59 | 0.57 | 0.57 | 0.57 | -3.39% | 13,001 |
| Apr 11, 2025 | 0.57 | 0.59 | 0.57 | 0.59 | 0.59 | 1.72% | 13,500 |
| Apr 10, 2025 | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | -1.69% | 13,000 |
| Apr 9, 2025 | 0.55 | 0.59 | 0.55 | 0.59 | 0.59 | 7.27% | 35,300 |
| Apr 8, 2025 | 0.56 | 0.57 | 0.55 | 0.55 | 0.55 | -1.79% | 12,526 |
| Apr 7, 2025 | 0.55 | 0.56 | 0.52 | 0.56 | 0.56 | -1.75% | 111,300 |
| Apr 4, 2025 | 0.53 | 0.57 | 0.49 | 0.57 | 0.57 | 5.56% | 65,000 |
| Apr 3, 2025 | 0.52 | 0.55 | 0.51 | 0.54 | 0.54 | - | 49,005 |
| Apr 2, 2025 | 0.59 | 0.59 | 0.54 | 0.54 | 0.54 | -5.26% | 28,000 |
| Apr 1, 2025 | 0.59 | 0.59 | 0.57 | 0.57 | 0.57 | -1.72% | 3,100 |
| Mar 31, 2025 | 0.57 | 0.59 | 0.57 | 0.58 | 0.58 | 1.75% | 8,900 |
| Mar 28, 2025 | 0.59 | 0.60 | 0.57 | 0.57 | 0.57 | -5.00% | 54,500 |
| Mar 27, 2025 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | 1.69% | 74,028 |
| Mar 26, 2025 | 0.59 | 0.60 | 0.58 | 0.59 | 0.59 | 1.72% | 16,500 |
| Mar 25, 2025 | 0.58 | 0.60 | 0.57 | 0.58 | 0.58 | -1.69% | 28,500 |
| Mar 24, 2025 | 0.60 | 0.60 | 0.57 | 0.59 | 0.59 | - | 4,500 |
| Mar 21, 2025 | 0.60 | 0.60 | 0.57 | 0.59 | 0.59 | - | 40,500 |
| Mar 20, 2025 | 0.61 | 0.61 | 0.59 | 0.59 | 0.59 | - | 16,500 |
| Mar 19, 2025 | 0.58 | 0.62 | 0.58 | 0.59 | 0.59 | 5.36% | 75,543 |
| Mar 18, 2025 | 0.57 | 0.58 | 0.55 | 0.56 | 0.56 | 1.82% | 62,500 |
| Mar 17, 2025 | 0.57 | 0.57 | 0.55 | 0.55 | 0.55 | -3.51% | 4,500 |
| Mar 14, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 5,700 |
| Mar 13, 2025 | 0.56 | 0.57 | 0.51 | 0.57 | 0.57 | 0.88% | 166,200 |
| Mar 12, 2025 | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | 6.60% | 34,500 |
| Mar 11, 2025 | 0.58 | 0.58 | 0.53 | 0.53 | 0.53 | -8.62% | 161,000 |
| Mar 10, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -4.92% | 34,600 |
| Mar 7, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 1.67% | 6,700 |
| Mar 6, 2025 | 0.61 | 0.61 | 0.59 | 0.60 | 0.60 | -3.23% | 7,100 |
| Mar 5, 2025 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | 3.33% | 20,000 |
| Mar 4, 2025 | 0.61 | 0.61 | 0.58 | 0.60 | 0.60 | - | 23,028 |
| Mar 3, 2025 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | -3.23% | 6,000 |
| Feb 28, 2025 | 0.63 | 0.63 | 0.58 | 0.62 | 0.62 | - | 116,209 |
| Feb 27, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 1.64% | 5,727 |
| Feb 26, 2025 | 0.57 | 0.62 | 0.57 | 0.61 | 0.61 | -1.61% | 17,418 |
| Feb 25, 2025 | 0.61 | 0.62 | 0.59 | 0.62 | 0.62 | - | 31,500 |
| Feb 24, 2025 | 0.62 | 0.62 | 0.60 | 0.62 | 0.62 | -1.59% | 38,500 |
| Feb 21, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | 6.78% | 11,000 |
| Feb 20, 2025 | 0.63 | 0.63 | 0.59 | 0.59 | 0.59 | -1.67% | 36,000 |
| Feb 19, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -4.76% | 9,000 |
| Feb 18, 2025 | 0.65 | 0.65 | 0.63 | 0.63 | 0.63 | - | 15,100 |
| Feb 14, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 5.00% | 7,100 |
| Feb 13, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |