North Peak Resources Ltd. (TSXV:NPR)

North Peak Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	-
Feb 12, 2025	0.60	0.61	0.60	0.60	0.60	-1.64%	4,000
Feb 11, 2025	0.60	0.61	0.57	0.61	0.61	-	25,800
Feb 10, 2025	0.61	0.61	0.61	0.61	0.61	-	1,400
Feb 7, 2025	0.63	0.63	0.61	0.61	0.61	-3.17%	12,600
Feb 6, 2025	0.64	0.64	0.63	0.63	0.63	-3.08%	5,000
Feb 5, 2025	0.65	0.65	0.65	0.65	0.65	4.84%	2,200
Feb 4, 2025	0.65	0.65	0.62	0.62	0.62	-3.13%	6,500
Feb 3, 2025	0.62	0.64	0.62	0.64	0.64	1.59%	10,000
Jan 31, 2025	0.67	0.67	0.63	0.63	0.63	3.28%	30,100
Jan 30, 2025	0.64	0.64	0.61	0.61	0.61	-8.96%	20,700
Jan 29, 2025	0.74	0.74	0.65	0.67	0.67	-1.47%	38,225
Jan 28, 2025	0.75	0.78	0.68	0.68	0.68	-5.56%	59,000
Jan 27, 2025	0.64	0.72	0.64	0.72	0.72	10.77%	7,500
Jan 24, 2025	0.70	0.70	0.65	0.65	0.65	8.33%	21,130
Jan 23, 2025	0.67	0.73	0.60	0.60	0.60	-10.45%	32,520
Jan 22, 2025	0.67	0.67	0.66	0.67	0.67	6.35%	7,000
Jan 21, 2025	0.60	0.65	0.60	0.63	0.63	5.00%	17,100
Jan 20, 2025	0.58	0.60	0.57	0.60	0.60	7.14%	27,600
Jan 17, 2025	0.54	0.58	0.54	0.56	0.56	-	116,001
Jan 16, 2025	0.58	0.58	0.56	0.56	0.56	-1.75%	5,600
Jan 15, 2025	0.58	0.58	0.57	0.57	0.57	-	4,700
Jan 14, 2025	0.58	0.58	0.57	0.57	0.57	-1.72%	5,500
Jan 13, 2025	0.58	0.58	0.54	0.58	0.58	-	64,101
Jan 10, 2025	0.60	0.60	0.58	0.58	0.58	1.75%	10,600
Jan 9, 2025	0.57	0.57	0.57	0.57	0.57	-	-
Jan 8, 2025	0.57	0.57	0.57	0.57	0.57	1.79%	39,227
Jan 7, 2025	0.60	0.60	0.56	0.56	0.56	-	4,000
Jan 6, 2025	0.61	0.61	0.55	0.56	0.56	-5.08%	77,219
Jan 3, 2025	0.61	0.61	0.52	0.59	0.59	-4.84%	28,100
Jan 2, 2025	0.62	0.62	0.62	0.62	0.62	6.90%	2,530
Dec 31, 2024	0.63	0.63	0.58	0.58	0.58	-4.92%	21,100
Dec 30, 2024	0.61	0.61	0.61	0.61	0.61	1.67%	1,000
Dec 27, 2024	0.61	0.61	0.60	0.60	0.60	-1.64%	25,924
Dec 24, 2024	0.61	0.61	0.61	0.61	0.61	-	1,000
Dec 23, 2024	0.62	0.62	0.61	0.61	0.61	-3.17%	13,542
Dec 20, 2024	0.63	0.63	0.61	0.63	0.63	-1.56%	23,500
Dec 19, 2024	0.64	0.64	0.64	0.64	0.64	-	-
Dec 18, 2024	0.61	0.64	0.61	0.64	0.64	4.92%	37,704
Dec 17, 2024	0.63	0.63	0.61	0.61	0.61	-3.17%	27,511
Dec 16, 2024	0.68	0.68	0.62	0.63	0.63	-5.97%	32,001
Dec 13, 2024	0.67	0.67	0.65	0.67	0.67	8.06%	12,500
Dec 12, 2024	0.62	0.62	0.62	0.62	0.62	-6.06%	700
Dec 11, 2024	0.67	0.67	0.66	0.66	0.66	-	6,100
Dec 10, 2024	0.66	0.67	0.65	0.66	0.66	4.76%	5,749
Dec 9, 2024	0.71	0.71	0.62	0.63	0.63	-5.97%	37,531
Dec 6, 2024	0.71	0.71	0.67	0.67	0.67	-1.47%	27,500
Dec 5, 2024	0.71	0.71	0.67	0.68	0.68	1.49%	9,600
Dec 4, 2024	0.68	0.71	0.67	0.67	0.67	-4.29%	45,000
Dec 3, 2024	0.70	0.70	0.70	0.70	0.70	-	-
Dec 2, 2024	0.70	0.70	0.70	0.70	0.70	7.69%	4,007
Nov 29, 2024	0.70	0.70	0.65	0.65	0.65	-7.14%	29,000
Nov 28, 2024	0.70	0.70	0.70	0.70	0.70	-1.41%	1,000
Nov 27, 2024	0.72	0.72	0.69	0.71	0.71	-1.39%	12,500
Nov 26, 2024	0.70	0.72	0.70	0.72	0.72	1.41%	5,704
Nov 25, 2024	0.73	0.73	0.71	0.71	0.71	-2.74%	6,009
Nov 22, 2024	0.78	0.78	0.68	0.73	0.73	-1.35%	82,300
Nov 21, 2024	0.75	0.75	0.73	0.74	0.74	2.78%	13,500
Nov 20, 2024	0.72	0.72	0.72	0.72	0.72	-1.37%	3,136
Nov 19, 2024	0.75	0.75	0.73	0.73	0.73	-2.67%	15,000
Nov 18, 2024	0.78	0.78	0.75	0.75	0.75	-3.85%	18,000
Nov 15, 2024	0.78	0.78	0.78	0.78	0.78	4.00%	9,000
Nov 14, 2024	0.78	0.78	0.73	0.75	0.75	7.14%	11,500
Nov 13, 2024	0.77	0.78	0.70	0.70	0.70	-10.26%	27,341
Nov 12, 2024	0.74	0.78	0.70	0.78	0.78	23.81%	111,700
Nov 11, 2024	0.75	0.75	0.63	0.63	0.63	-16.00%	12,348
Nov 8, 2024	0.70	0.75	0.70	0.75	0.75	19.05%	28,300
Nov 7, 2024	0.70	0.73	0.60	0.63	0.63	-10.00%	14,315
Nov 6, 2024	0.70	0.70	0.70	0.70	0.70	-	941
Nov 5, 2024	0.72	0.72	0.70	0.70	0.70	-6.67%	6,240
Nov 4, 2024	0.75	0.75	0.75	0.75	0.75	-	-
Nov 1, 2024	0.75	0.75	0.75	0.75	0.75	-	15,500
Oct 31, 2024	0.76	0.76	0.75	0.75	0.75	-6.25%	11,800
Oct 30, 2024	0.80	0.80	0.80	0.80	0.80	-	-
Oct 29, 2024	0.80	0.80	0.80	0.80	0.80	2.56%	2,000
Oct 28, 2024	0.77	0.78	0.77	0.78	0.78	4.00%	11,415
Oct 25, 2024	0.77	0.77	0.75	0.75	0.75	-	28,501
Oct 24, 2024	0.82	0.82	0.75	0.75	0.75	-2.60%	62,623
Oct 23, 2024	0.76	0.78	0.76	0.77	0.77	-3.75%	23,000
Oct 22, 2024	0.83	0.83	0.80	0.80	0.80	-10.11%	22,800
Oct 21, 2024	0.83	0.89	0.83	0.89	0.89	7.23%	4,000
Oct 18, 2024	0.83	0.83	0.83	0.83	0.83	-4.60%	15,000
Oct 17, 2024	0.85	0.87	0.85	0.87	0.87	2.35%	5,500
Oct 16, 2024	0.85	0.85	0.85	0.85	0.85	-	-
Oct 15, 2024	0.84	0.85	0.80	0.85	0.85	-	18,333
Oct 11, 2024	0.85	0.85	0.85	0.85	0.85	-	-
Oct 10, 2024	0.85	0.85	0.85	0.85	0.85	-	-
Oct 9, 2024	0.82	0.85	0.82	0.85	0.85	4.94%	2,016
Oct 8, 2024	0.81	0.81	0.81	0.81	0.81	-	-
Oct 7, 2024	0.89	0.89	0.81	0.81	0.81	-8.99%	19,400
Oct 4, 2024	0.91	0.91	0.89	0.89	0.89	-1.11%	13,509
Oct 3, 2024	0.90	0.90	0.90	0.90	0.90	-1.10%	4,100
Oct 2, 2024	0.96	0.96	0.91	0.91	0.91	-5.21%	11,000
Oct 1, 2024	0.96	0.96	0.96	0.96	0.96	-7.69%	2,900
Sep 30, 2024	1.04	1.04	1.04	1.04	1.04	8.33%	1,000

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.