Skip to main content
logo
Northern Shield Resources Inc. (TSXV:NRN)
Canada flag Canada · Delayed Price · Currency is CAD
0.1150
-0.0050 (-4.17%)
Jul 3, 2025, 12:01 PM EDT

Northern Shield Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 20250.120.120.120.120.12-4.17%2,000
Jul 2, 20250.110.120.110.120.129.09%112,800
Jun 30, 20250.120.120.110.110.11-52,300
Jun 27, 20250.110.110.110.110.114.76%-
Jun 26, 20250.120.120.110.110.11-10,500
Jun 25, 20250.110.110.110.110.115.00%62,500
Jun 24, 20250.100.100.100.100.10-4.76%47,400
Jun 23, 20250.110.110.110.110.115.00%40,300
Jun 20, 20250.100.100.100.100.10-90,000
Jun 19, 20250.120.120.100.100.10-13.04%211,900
Jun 18, 20250.120.120.120.120.12-4.17%332,400
Jun 17, 20250.120.120.120.120.12-62,000
Jun 16, 20250.130.130.110.120.12-164,500
Jun 13, 20250.120.120.110.120.124.35%1,674,500
Jun 12, 20250.110.120.110.120.129.52%168,000
Jun 11, 20250.110.110.110.110.11-4.55%56,100
Jun 10, 20250.110.110.100.110.1110.00%311,200
Jun 9, 20250.110.110.100.100.10-127,602
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