Northern Shield Resources Inc. (TSXV:NRN)
Canada
· Delayed Price · Currency is CAD 0.0800
-0.0100 (-11.11%)
May 16, 2025, 3:46 PM EDT
Northern Shield Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -11.11% | 115,100 |
| May 15, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 40,003 |
| May 14, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 12.50% | 228,000 |
| May 13, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | - | 131,000 |
| May 12, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 106,700 |
| May 9, 2025 | 0.07 | 0.09 | 0.07 | 0.08 | 0.08 | 14.29% | 555,427 |
| May 8, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 27.27% | 677,800 |
| May 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 375,000 |
| May 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 347,542 |
| May 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 4,363,000 |
| May 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 438,000 |
| May 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 233,500 |
| Apr 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 5,000 |
| Apr 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 149,000 |
| Apr 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -16.67% | 46,620 |
| Apr 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Apr 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 4,000 |
| Apr 17, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 20.00% | 345,000 |
| Apr 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 311,000 |
| Apr 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 28,000 |
| Apr 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 25.00% | 233,200 |
| Apr 10, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 14.29% | 400,000 |
| Apr 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 37,500 |
| Apr 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 21,000 |
| Apr 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 27,623 |
| Apr 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 199,000 |
| Apr 3, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 101,220 |
| Apr 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 215,000 |
| Mar 31, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 138,000 |
| Mar 28, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 112,000 |
| Mar 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 200,400 |
| Mar 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 62,000 |
| Mar 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 3,000 |
| Mar 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 5,000 |
| Mar 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -22.22% | 82,000 |
| Mar 20, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 87,000 |
| Mar 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 23,000 |
| Mar 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 13,400 |
| Mar 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | - |
| Mar 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 1,000 |
| Mar 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 18,437 |