North Peak Resources Ltd. (TSXV:NPR)
Canada
· Delayed Price · Currency is CAD 0.5700
-0.0300 (-5.00%)
Mar 28, 2025, 2:06 PM EST
North Peak Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| 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 |