Northstar Clean Technologies Inc. (TSXV:ROOF)
0.3300
+0.0050 (1.54%)
Oct 23, 2025, 3:32 PM EDT
TSXV:ROOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 1.54% | 308,152 |
| Oct 22, 2025 | 0.34 | 0.34 | 0.32 | 0.33 | 0.33 | - | 87,440 |
| Oct 21, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | 1.56% | 144,800 |
| Oct 20, 2025 | 0.33 | 0.34 | 0.32 | 0.32 | 0.32 | -1.54% | 165,800 |
| Oct 17, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -2.99% | 292,028 |
| Oct 16, 2025 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -4.29% | 241,400 |
| Oct 15, 2025 | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -5.41% | 273,400 |
| Oct 14, 2025 | 0.36 | 0.38 | 0.36 | 0.37 | 0.37 | 5.71% | 340,907 |
| Oct 10, 2025 | 0.35 | 0.37 | 0.35 | 0.35 | 0.35 | - | 631,401 |
| Oct 9, 2025 | 0.31 | 0.36 | 0.31 | 0.35 | 0.35 | 12.90% | 629,041 |
| Oct 8, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -3.13% | 262,900 |
| Oct 7, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -3.03% | 87,919 |
| Oct 6, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 77,426 |
| Oct 3, 2025 | 0.32 | 0.34 | 0.32 | 0.33 | 0.33 | - | 158,000 |
| Oct 2, 2025 | 0.34 | 0.34 | 0.32 | 0.33 | 0.33 | - | 153,000 |
| Oct 1, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -1.49% | 9,500 |
| Sep 30, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -1.47% | 90,100 |
| Sep 29, 2025 | 0.35 | 0.35 | 0.33 | 0.34 | 0.34 | -1.45% | 272,000 |
| Sep 26, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | 1.47% | 169,515 |
| Sep 25, 2025 | 0.35 | 0.36 | 0.34 | 0.34 | 0.34 | 4.62% | 970,042 |
| Sep 24, 2025 | 0.33 | 0.33 | 0.31 | 0.33 | 0.33 | - | 249,000 |
| Sep 23, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | 1.56% | 61,331 |
| Sep 22, 2025 | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | -3.03% | 238,400 |
| Sep 19, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -1.49% | 29,600 |
| Sep 18, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -1.47% | 40,400 |
| Sep 17, 2025 | 0.33 | 0.35 | 0.33 | 0.34 | 0.34 | 4.62% | 264,115 |
| Sep 16, 2025 | 0.32 | 0.34 | 0.32 | 0.33 | 0.33 | - | 183,500 |
| Sep 15, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | - | 102,300 |
| Sep 12, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | - | 156,600 |
| Sep 11, 2025 | 0.30 | 0.33 | 0.30 | 0.33 | 0.33 | -4.41% | 453,719 |
| Sep 10, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | 1.49% | 159,100 |
| Sep 9, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -2.90% | 127,800 |
| Sep 8, 2025 | 0.32 | 0.35 | 0.32 | 0.35 | 0.35 | 9.52% | 757,010 |
| Sep 5, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 1.61% | 51,600 |
| Sep 4, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | 1.64% | 55,300 |
| Sep 3, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | - | 178,626 |
| Sep 2, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 180,500 |
| Aug 29, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.61% | 100,316 |
| Aug 28, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | 1.64% | 90,644 |
| Aug 27, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -4.69% | 237,800 |
| Aug 26, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -3.03% | 72,600 |
| Aug 25, 2025 | 0.32 | 0.33 | 0.31 | 0.33 | 0.33 | 4.76% | 260,314 |
| Aug 22, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 1.61% | 159,300 |
| Aug 21, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 3.33% | 173,100 |
| Aug 20, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.23% | 226,943 |
| Aug 19, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -1.59% | 262,400 |
| Aug 18, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -3.08% | 175,200 |
| Aug 15, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | 1.56% | 103,700 |
| Aug 14, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -1.54% | 132,800 |
| Aug 13, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 101,700 |