North Peak Resources Ltd. (TSXV: NPR)
Canada
· Delayed Price · Currency is CAD 0.630
-0.010 (-1.56%)
Dec 20, 2024, 3:59 PM EST
North Peak Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 27, 2024 | 1.01 | 1.02 | 0.95 | 0.96 | 0.96 | 9.09% | 12,500 |
| Sep 26, 2024 | 0.91 | 0.91 | 0.88 | 0.88 | 0.88 | -9.28% | 10,900 |
| Sep 25, 2024 | 0.99 | 0.99 | 0.90 | 0.97 | 0.97 | 4.30% | 10,600 |
| Sep 24, 2024 | 1.00 | 1.03 | 0.93 | 0.93 | 0.93 | -2.11% | 15,000 |
| Sep 23, 2024 | 0.99 | 1.00 | 0.95 | 0.95 | 0.95 | -5.00% | 27,220 |
| Sep 20, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 2.04% | 3,000 |
| Sep 19, 2024 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.00% | 2,000 |
| Sep 18, 2024 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | 3.09% | 3,520 |
| Sep 17, 2024 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 1,000 |
| Sep 16, 2024 | 1.00 | 1.03 | 0.93 | 0.97 | 0.97 | -3.00% | 25,700 |
| Sep 13, 2024 | 1.00 | 1.00 | 0.97 | 1.00 | 1.00 | -1.96% | 3,800 |
| Sep 12, 2024 | 0.92 | 1.02 | 0.92 | 1.02 | 1.02 | 13.33% | 2,000 |
| Sep 11, 2024 | 0.85 | 0.90 | 0.85 | 0.90 | 0.90 | 1.12% | 8,926 |
| Sep 10, 2024 | 0.93 | 0.95 | 0.89 | 0.89 | 0.89 | -5.32% | 10,212 |
| Sep 9, 2024 | 0.99 | 0.99 | 0.94 | 0.94 | 0.94 | -6.00% | 2,900 |
| Sep 6, 2024 | 1.06 | 1.06 | 1.00 | 1.00 | 1.00 | -4.76% | 34,430 |
| Sep 5, 2024 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -1.87% | 22,000 |
| Sep 4, 2024 | 1.22 | 1.22 | 1.07 | 1.07 | 1.07 | -6.14% | 62,326 |
| Sep 3, 2024 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | 7.55% | 12,415 |
| Aug 30, 2024 | 1.22 | 1.22 | 1.06 | 1.06 | 1.06 | -12.40% | 52,000 |
| Aug 29, 2024 | 1.10 | 1.25 | 1.08 | 1.21 | 1.21 | 10.00% | 53,700 |
| Aug 28, 2024 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -2.65% | 55,800 |
| Aug 27, 2024 | 1.20 | 1.20 | 1.05 | 1.13 | 1.13 | 4.63% | 30,940 |
| Aug 26, 2024 | 1.16 | 1.20 | 1.05 | 1.08 | 1.08 | -2.70% | 72,900 |
| Aug 23, 2024 | 1.20 | 1.20 | 1.11 | 1.11 | 1.11 | -11.20% | 6,900 |
| Aug 22, 2024 | 1.15 | 1.25 | 1.15 | 1.25 | 1.25 | 8.70% | 30,000 |
| Aug 21, 2024 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -1.71% | 22,000 |
| Aug 20, 2024 | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | 0.86% | 24,300 |
| Aug 19, 2024 | 1.06 | 1.17 | 1.06 | 1.16 | 1.16 | 11.54% | 10,830 |
| Aug 16, 2024 | 1.05 | 1.05 | 0.99 | 1.04 | 1.04 | -0.95% | 36,100 |
| Aug 15, 2024 | 1.03 | 1.05 | 0.95 | 1.05 | 1.05 | 6.06% | 54,936 |
| Aug 14, 2024 | 0.95 | 1.00 | 0.92 | 0.99 | 0.99 | 12.50% | 25,020 |
| Aug 13, 2024 | 0.86 | 0.88 | 0.86 | 0.88 | 0.88 | 4.76% | 11,000 |
| Aug 12, 2024 | 0.87 | 0.87 | 0.77 | 0.84 | 0.84 | -1.18% | 32,500 |
| Aug 9, 2024 | 0.85 | 0.88 | 0.85 | 0.85 | 0.85 | 2.41% | 11,600 |
| Aug 8, 2024 | 0.80 | 0.85 | 0.80 | 0.83 | 0.83 | 18.57% | 15,600 |
| Aug 7, 2024 | 0.89 | 0.89 | 0.70 | 0.70 | 0.70 | -17.65% | 16,120 |
| Aug 6, 2024 | 0.76 | 0.88 | 0.76 | 0.85 | 0.85 | -14.14% | 5,600 |
| Aug 2, 2024 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 4.21% | 29,200 |
| Aug 1, 2024 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.04% | 5,840 |
| Jul 31, 2024 | 0.90 | 0.96 | 0.86 | 0.96 | 0.96 | 6.67% | 5,400 |