Northstar Clean Technologies Inc. (TSXV:ROOF)

TSXV:ROOF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.37	0.38	0.37	0.37	0.37	-	329,510
Feb 20, 2025	0.39	0.39	0.37	0.37	0.37	-2.63%	148,000
Feb 19, 2025	0.39	0.39	0.38	0.38	0.38	-1.30%	76,010
Feb 18, 2025	0.38	0.39	0.38	0.39	0.39	4.05%	191,000
Feb 14, 2025	0.39	0.39	0.37	0.37	0.37	-3.90%	155,300
Feb 13, 2025	0.39	0.40	0.38	0.39	0.39	-	355,026
Feb 12, 2025	0.36	0.39	0.36	0.39	0.39	6.94%	180,700
Feb 11, 2025	0.35	0.38	0.35	0.36	0.36	4.35%	538,500
Feb 10, 2025	0.35	0.35	0.34	0.35	0.35	1.47%	186,645
Feb 7, 2025	0.33	0.34	0.33	0.34	0.34	1.49%	88,210
Feb 6, 2025	0.34	0.34	0.34	0.34	0.34	-1.47%	74,800
Feb 5, 2025	0.35	0.35	0.34	0.34	0.34	-4.23%	59,003
Feb 4, 2025	0.35	0.36	0.34	0.36	0.36	2.90%	205,700
Feb 3, 2025	0.33	0.35	0.31	0.35	0.35	2.99%	468,400
Jan 31, 2025	0.34	0.36	0.33	0.34	0.34	-1.47%	384,916
Jan 30, 2025	0.35	0.35	0.34	0.34	0.34	-2.86%	286,900
Jan 29, 2025	0.36	0.36	0.35	0.35	0.35	-1.41%	250,426
Jan 28, 2025	0.36	0.36	0.35	0.36	0.36	-	232,123
Jan 27, 2025	0.38	0.38	0.36	0.36	0.36	-2.74%	332,900
Jan 24, 2025	0.37	0.37	0.36	0.37	0.37	-	62,000
Jan 23, 2025	0.37	0.37	0.36	0.37	0.37	-	48,100
Jan 22, 2025	0.37	0.37	0.36	0.37	0.37	-1.35%	351,800
Jan 21, 2025	0.38	0.38	0.37	0.37	0.37	-1.33%	405,447
Jan 20, 2025	0.39	0.39	0.38	0.38	0.38	-2.60%	181,725
Jan 17, 2025	0.38	0.39	0.38	0.39	0.39	2.67%	231,100
Jan 16, 2025	0.38	0.38	0.38	0.38	0.38	-1.32%	115,000
Jan 15, 2025	0.38	0.38	0.37	0.38	0.38	1.33%	157,546
Jan 14, 2025	0.39	0.39	0.38	0.38	0.38	-2.60%	332,045
Jan 13, 2025	0.38	0.39	0.38	0.39	0.39	-1.28%	96,500
Jan 10, 2025	0.40	0.40	0.39	0.39	0.39	-2.50%	244,900
Jan 9, 2025	0.39	0.40	0.39	0.40	0.40	2.56%	269,700
Jan 8, 2025	0.39	0.40	0.38	0.39	0.39	1.30%	237,213
Jan 7, 2025	0.42	0.42	0.39	0.39	0.39	-6.10%	760,043
Jan 6, 2025	0.41	0.42	0.40	0.41	0.41	-	315,000
Jan 3, 2025	0.43	0.45	0.41	0.41	0.41	-1.20%	1,011,400
Jan 2, 2025	0.40	0.42	0.40	0.42	0.42	3.75%	918,700
Dec 31, 2024	0.40	0.41	0.40	0.40	0.40	2.56%	413,900
Dec 30, 2024	0.39	0.40	0.39	0.39	0.39	-	605,500
Dec 27, 2024	0.38	0.39	0.38	0.39	0.39	4.00%	644,444
Dec 24, 2024	0.36	0.38	0.36	0.38	0.38	7.14%	556,900
Dec 23, 2024	0.35	0.35	0.34	0.35	0.35	1.45%	411,418
Dec 20, 2024	0.34	0.35	0.34	0.35	0.35	1.47%	404,716
Dec 19, 2024	0.34	0.34	0.34	0.34	0.34	-	47,900
Dec 18, 2024	0.34	0.34	0.34	0.34	0.34	-1.45%	179,227
Dec 17, 2024	0.36	0.36	0.34	0.35	0.35	-1.43%	393,506
Dec 16, 2024	0.32	0.35	0.32	0.35	0.35	12.90%	832,049
Dec 13, 2024	0.32	0.32	0.31	0.31	0.31	-1.59%	154,413
Dec 12, 2024	0.33	0.33	0.31	0.32	0.32	-3.08%	311,500
Dec 11, 2024	0.33	0.33	0.33	0.33	0.33	-2.99%	180,048
Dec 10, 2024	0.34	0.34	0.33	0.34	0.34	-1.47%	204,222
Dec 9, 2024	0.34	0.35	0.32	0.34	0.34	1.49%	414,200
Dec 6, 2024	0.33	0.34	0.32	0.34	0.34	3.08%	282,500
Dec 5, 2024	0.33	0.33	0.32	0.33	0.33	-2.99%	402,100
Dec 4, 2024	0.31	0.34	0.31	0.34	0.34	9.84%	723,400
Dec 3, 2024	0.31	0.31	0.30	0.31	0.31	-1.61%	207,000
Dec 2, 2024	0.29	0.31	0.29	0.31	0.31	6.90%	447,800
Nov 29, 2024	0.29	0.30	0.29	0.29	0.29	1.75%	198,800
Nov 28, 2024	0.29	0.29	0.29	0.29	0.29	1.79%	62,300
Nov 27, 2024	0.29	0.29	0.28	0.28	0.28	-	126,500
Nov 26, 2024	0.29	0.29	0.28	0.28	0.28	-	50,635
Nov 25, 2024	0.29	0.29	0.28	0.28	0.28	-1.75%	82,804
Nov 22, 2024	0.29	0.29	0.29	0.29	0.29	-	99,826
Nov 21, 2024	0.30	0.30	0.28	0.29	0.29	-5.00%	222,600
Nov 20, 2024	0.31	0.31	0.30	0.30	0.30	-3.23%	125,501
Nov 19, 2024	0.29	0.31	0.29	0.31	0.31	8.77%	469,900
Nov 18, 2024	0.28	0.29	0.28	0.29	0.29	1.79%	109,000
Nov 15, 2024	0.27	0.28	0.27	0.28	0.28	3.70%	68,600
Nov 14, 2024	0.27	0.27	0.27	0.27	0.27	1.89%	76,500
Nov 13, 2024	0.27	0.27	0.27	0.27	0.27	-1.85%	127,900
Nov 12, 2024	0.27	0.27	0.27	0.27	0.27	1.89%	163,238
Nov 11, 2024	0.28	0.28	0.27	0.27	0.27	-1.85%	40,000
Nov 8, 2024	0.28	0.28	0.27	0.27	0.27	-	102,800
Nov 7, 2024	0.27	0.28	0.27	0.27	0.27	1.89%	481,044
Nov 6, 2024	0.28	0.28	0.27	0.27	0.27	-1.85%	171,442
Nov 5, 2024	0.28	0.28	0.27	0.27	0.27	-3.57%	126,517
Nov 4, 2024	0.29	0.29	0.28	0.28	0.28	1.82%	632,904
Nov 1, 2024	0.26	0.30	0.26	0.28	0.28	10.00%	375,827
Oct 31, 2024	0.25	0.26	0.25	0.25	0.25	2.04%	311,907
Oct 30, 2024	0.25	0.25	0.24	0.25	0.25	-2.00%	318,017
Oct 29, 2024	0.25	0.26	0.24	0.25	0.25	2.04%	183,010
Oct 28, 2024	0.23	0.26	0.23	0.25	0.25	8.89%	294,300
Oct 25, 2024	0.25	0.25	0.23	0.23	0.23	-8.16%	145,510
Oct 24, 2024	0.24	0.26	0.23	0.25	0.25	6.52%	235,900
Oct 23, 2024	0.21	0.23	0.21	0.23	0.23	2.22%	380,306
Oct 22, 2024	0.23	0.23	0.23	0.23	0.23	-2.17%	108,624
Oct 21, 2024	0.21	0.23	0.21	0.23	0.23	12.20%	201,715
Oct 18, 2024	0.20	0.21	0.20	0.21	0.21	-	78,500
Oct 17, 2024	0.21	0.21	0.20	0.21	0.21	-	76,120
Oct 16, 2024	0.21	0.21	0.20	0.21	0.21	-	415,508
Oct 15, 2024	0.21	0.21	0.21	0.21	0.21	-	139,800
Oct 11, 2024	0.21	0.21	0.21	0.21	0.21	-	36,600
Oct 10, 2024	0.21	0.21	0.21	0.21	0.21	-2.38%	44,500
Oct 9, 2024	0.21	0.21	0.21	0.21	0.21	5.00%	36,000
Oct 8, 2024	0.21	0.21	0.20	0.20	0.20	-	59,000
Oct 7, 2024	0.21	0.21	0.20	0.20	0.20	-	212,500
Oct 4, 2024	0.20	0.21	0.20	0.20	0.20	-	102,500
Oct 3, 2024	0.21	0.21	0.20	0.20	0.20	-4.76%	185,700
Oct 2, 2024	0.21	0.21	0.21	0.21	0.21	-	91,900
Oct 1, 2024	0.21	0.21	0.21	0.21	0.21	2.44%	15,500
Sep 30, 2024	0.21	0.21	0.20	0.21	0.21	2.50%	24,004

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.