Skip to main content
Northern Shield Resources Inc. (TSXV:NRN)
Canada flag Canada · Delayed Price · Currency is CAD
0.1000
+0.0050 (5.26%)
Jun 6, 2025, 2:54 PM EDT

Northern Shield Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20250.090.110.090.100.105.26%234,700
Jun 5, 20250.080.100.080.100.1018.75%572,308
Jun 4, 20250.080.080.080.080.086.67%-
Jun 3, 20250.070.080.070.080.08-6.25%399,400
Jun 2, 20250.080.080.080.080.08--
May 30, 20250.080.080.080.080.086.67%-
May 29, 20250.070.080.070.080.08-6.25%153,820
May 28, 20250.080.080.080.080.086.67%102,000
May 27, 20250.080.080.080.080.08-6.25%105,500
May 26, 20250.080.080.080.080.086.67%149,025
May 23, 20250.080.080.080.080.08-17,000
May 22, 20250.080.080.080.080.087.14%5,000
May 21, 20250.080.080.070.070.07-12.50%169,500
May 20, 20250.090.090.080.080.08-172,800
May 16, 20250.090.090.080.080.08-11.11%115,100
May 15, 20250.090.090.090.090.09-40,003
May 14, 20250.080.090.080.090.0912.50%228,000
May 13, 20250.080.090.080.080.08-131,000
May 12, 20250.080.080.080.080.08-106,700
May 9, 20250.070.090.070.080.0814.29%555,427
May 8, 20250.060.070.060.070.0727.27%677,800
May 7, 20250.060.060.060.060.0610.00%375,000
May 6, 20250.050.050.050.050.05-347,542
May 5, 20250.050.050.050.050.0511.11%4,363,000
May 2, 20250.050.050.050.050.05-10.00%438,000
May 1, 20250.050.050.050.050.05--
Apr 30, 20250.050.050.050.050.05--
Apr 29, 20250.050.050.050.050.05-233,500
Apr 28, 20250.050.050.050.050.05-5,000
Apr 25, 20250.050.050.050.050.05--
Apr 24, 20250.050.050.050.050.05-149,000
Apr 23, 20250.050.050.050.050.05-16.67%46,620
Apr 22, 20250.060.060.060.060.06--
Apr 21, 20250.060.060.060.060.06-4,000
Apr 17, 20250.050.060.050.060.0620.00%345,000
Apr 16, 20250.050.050.050.050.0511.11%311,000
Apr 15, 20250.050.050.050.050.05-10.00%28,000
Apr 14, 20250.050.050.050.050.05--
Apr 11, 20250.050.050.050.050.0525.00%233,200
Apr 10, 20250.040.050.040.040.0414.29%400,000
Apr 9, 20250.040.040.040.040.04-37,500
Apr 8, 20250.040.040.040.040.04-21,000
Apr 7, 20250.040.040.040.040.04-12.50%27,623
Apr 4, 20250.040.040.040.040.04-199,000
Apr 3, 20250.050.050.040.040.04-101,220
Apr 2, 20250.040.040.040.040.04--
Apr 1, 20250.040.040.040.040.04-215,000
Mar 31, 20250.050.050.040.040.04-138,000
Mar 28, 20250.050.050.040.040.04-11.11%112,000
Mar 27, 20250.050.050.050.050.05-200,400