Skip to main content
logo
Northern Shield Resources Inc. (TSXV:NRN)
Canada flag Canada · Delayed Price · Currency is CAD
0.0650
+0.0050 (8.33%)
Feb 9, 2026, 10:39 AM EST

Northern Shield Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 9, 20260.060.070.060.07-8.33%12,200
Feb 6, 20260.070.070.060.060.06-14.29%64,100
Feb 5, 20260.070.070.070.070.07-5,000
Feb 4, 20260.070.070.070.070.07-12.50%55,638
Feb 3, 20260.070.080.070.080.0823.08%86,000
Jan 30, 20260.070.070.070.070.07-7.14%306,400
Jan 29, 20260.070.070.070.070.07-354,714
Jan 28, 20260.080.080.070.070.07-6.67%314,000
Jan 26, 20260.080.080.080.080.087.14%129,500
Jan 23, 20260.070.070.070.070.07-28,049
Jan 22, 20260.070.070.070.070.07-6.67%214,400
Jan 21, 20260.070.080.070.080.087.14%79,245
Jan 20, 20260.080.080.070.070.07-6.67%128,220
Jan 19, 20260.080.080.080.080.087.14%63,350
Jan 16, 20260.080.080.070.070.07-6.67%27,041
Jan 15, 20260.080.080.070.080.08-49,031
Jan 14, 20260.070.080.070.080.087.14%31,402
Jan 13, 20260.080.080.070.070.07-6.67%162,509
Jan 12, 20260.080.080.080.080.08-2,000
Jan 9, 20260.070.080.070.080.087.14%39,449
Jan 8, 20260.080.080.070.070.07-12.50%158,866
Jan 7, 20260.080.080.080.080.08-269,241
Jan 6, 20260.080.080.080.080.086.67%8,005
Jan 5, 20260.080.080.080.080.087.14%113,272
Jan 2, 20260.080.080.070.070.07-75,325
Dec 31, 20250.070.070.070.070.07-10,000
Dec 30, 20250.070.070.070.070.07-48,020
Dec 29, 20250.070.080.070.070.07-442,008
Dec 24, 20250.070.070.070.070.077.69%13,443
Dec 23, 20250.060.070.060.070.0730.00%278,000
Dec 22, 20250.050.080.050.050.05-2,229,761
Dec 19, 20250.050.050.050.050.05-309,000
Dec 18, 20250.050.050.050.050.05-65,000
Dec 17, 20250.050.050.050.050.05-55,035
Dec 16, 20250.050.050.050.050.05-316,500
Dec 15, 20250.060.060.050.050.05-16.67%572,805
Dec 12, 20250.060.060.060.060.06-56,500
Dec 11, 20250.060.070.060.060.069.09%133,236
Dec 10, 20250.060.060.060.060.0610.00%9,001
Dec 9, 20250.060.060.050.050.05-633,800
Dec 8, 20250.050.060.050.050.0511.11%908,390
Dec 5, 20250.050.050.050.050.05-10,000
Dec 4, 20250.050.050.050.050.05-10.00%1,000
Dec 2, 20250.040.050.040.050.05-14,000
Dec 1, 20250.050.050.050.050.0511.11%2,060
Nov 28, 20250.050.050.050.050.0512.50%185,000
Nov 27, 20250.040.040.040.040.04-63,100
Nov 26, 20250.040.040.040.040.04-14,000
Nov 25, 20250.050.050.040.040.04-11.11%527,705
Nov 21, 20250.050.050.050.050.0512.50%10,000