Canadian North Resources Inc. (CNRI.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time Period:
Sept 12, 2023 - Sept 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 11, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1,000 |
| Sept 10, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 700 |
| Sept 09, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 100 |
| Sept 06, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| Sept 05, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| Sept 04, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| Sept 03, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| Aug 30, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| Aug 29, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 200 |
| Aug 28, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| Aug 27, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 100 |
| Aug 26, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| Aug 23, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| Aug 22, 2024 | 1.0600 | 1.0600 | 1.0200 | 1.0400 | 1.0400 | 7,900 |
| Aug 21, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1,100 |
| Aug 20, 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 300 |
| Aug 19, 2024 | 1.0500 | 1.0500 | 1.0200 | 1.0200 | 1.0200 | 2,300 |
| Aug 16, 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| Aug 15, 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 200 |
| Aug 14, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 500 |
| Aug 13, 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 400 |
| Aug 12, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| Aug 09, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 300 |
| Aug 08, 2024 | 1.0600 | 1.0600 | 1.0500 | 1.0500 | 1.0500 | 4,400 |
| Aug 07, 2024 | 1.1100 | 1.1100 | 1.0500 | 1.0500 | 1.0500 | 1,200 |
| Aug 06, 2024 | 1.0500 | 1.0500 | 1.0000 | 1.0000 | 1.0000 | 6,900 |
| Aug 02, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 200 |
| Aug 01, 2024 | 1.1000 | 1.1300 | 1.0400 | 1.0400 | 1.0400 | 8,000 |
| Jul 31, 2024 | 1.1000 | 1.1300 | 1.1000 | 1.1000 | 1.1000 | 4,600 |
| Jul 30, 2024 | 1.0900 | 1.1000 | 1.0900 | 1.0900 | 1.0900 | 4,300 |
| Jul 29, 2024 | 1.0400 | 1.0500 | 1.0400 | 1.0500 | 1.0500 | 20,800 |
| Jul 26, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Jul 25, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Jul 24, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Jul 23, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Jul 22, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 200 |
| Jul 19, 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 600 |
| Jul 18, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| Jul 17, 2024 | 1.0700 | 1.0700 | 1.0400 | 1.0400 | 1.0400 | 1,000 |
| Jul 16, 2024 | 1.0600 | 1.0600 | 1.0200 | 1.0200 | 1.0200 | 8,100 |
| Jul 15, 2024 | 1.0500 | 1.0500 | 1.0400 | 1.0400 | 1.0400 | 1,000 |
| Jul 12, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| Jul 11, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 400 |
| Jul 10, 2024 | 1.0600 | 1.0600 | 1.0400 | 1.0400 | 1.0400 | 1,500 |
| Jul 09, 2024 | 1.0600 | 1.0600 | 1.0400 | 1.0400 | 1.0400 | 2,900 |
| Jul 08, 2024 | 1.0600 | 1.0700 | 1.0600 | 1.0700 | 1.0700 | 700 |
| Jul 05, 2024 | 1.0500 | 1.0700 | 1.0500 | 1.0700 | 1.0700 | 600 |
| Jul 04, 2024 | 1.0400 | 1.0500 | 1.0400 | 1.0500 | 1.0500 | 2,900 |
| Jul 03, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 3,200 |
| Jul 02, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 300 |
| Jun 28, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| Jun 27, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 100 |
| Jun 26, 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | 8,500 |
| Jun 25, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| Jun 24, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 500 |
| Jun 21, 2024 | 1.0900 | 1.0900 | 1.0300 | 1.0500 | 1.0500 | 3,900 |
| Jun 20, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| Jun 19, 2024 | 1.0600 | 1.0600 | 1.0500 | 1.0500 | 1.0500 | 6,500 |
| Jun 18, 2024 | 1.0900 | 1.0900 | 1.0700 | 1.0700 | 1.0700 | 2,200 |
| Jun 17, 2024 | 1.1400 | 1.1400 | 1.1000 | 1.1000 | 1.1000 | 8,800 |
| Jun 14, 2024 | 1.0500 | 1.0800 | 1.0500 | 1.0800 | 1.0800 | 3,200 |
| Jun 13, 2024 | 1.0700 | 1.0800 | 1.0000 | 1.0600 | 1.0600 | 17,000 |
| Jun 12, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 2,600 |
| Jun 11, 2024 | 1.0900 | 1.0900 | 1.0800 | 1.0800 | 1.0800 | 2,400 |
| Jun 10, 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 700 |
| Jun 07, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 400 |
| Jun 06, 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 200 |
| Jun 05, 2024 | 1.1000 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 400 |
| Jun 04, 2024 | 1.0800 | 1.0800 | 1.0700 | 1.0800 | 1.0800 | 2,000 |
| Jun 03, 2024 | 1.0500 | 1.0800 | 1.0500 | 1.0800 | 1.0800 | 6,300 |
| May 31, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 20,200 |
| May 30, 2024 | 1.0300 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 16,800 |
| May 29, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 21,900 |
| May 28, 2024 | 1.1000 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 9,700 |
| May 27, 2024 | 1.0700 | 1.1200 | 1.0700 | 1.1000 | 1.1000 | 5,700 |
| May 24, 2024 | 1.0000 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 23,700 |
| May 23, 2024 | 1.0000 | 1.0000 | 0.9500 | 1.0000 | 1.0000 | 40,400 |
| May 22, 2024 | 1.0200 | 1.0200 | 1.0100 | 1.0200 | 1.0200 | 8,700 |
| May 21, 2024 | 1.0300 | 1.0300 | 1.0200 | 1.0200 | 1.0200 | 2,600 |
| May 17, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| May 16, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 200 |
| May 15, 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 100 |
| May 14, 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| May 13, 2024 | 1.1200 | 1.1200 | 1.0100 | 1.0100 | 1.0100 | 6,500 |
| May 10, 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 200 |
| May 09, 2024 | 1.0800 | 1.0800 | 1.0700 | 1.0800 | 1.0800 | 20,400 |
| May 08, 2024 | 1.1400 | 1.1400 | 1.0700 | 1.0800 | 1.0800 | 7,300 |
| May 07, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 74,500 |
| May 06, 2024 | 1.1600 | 1.1900 | 1.1500 | 1.1500 | 1.1500 | 57,000 |
| May 03, 2024 | 1.1800 | 1.1900 | 1.1200 | 1.1900 | 1.1900 | 27,500 |
| May 02, 2024 | 1.2700 | 1.2700 | 1.1700 | 1.1700 | 1.1700 | 13,500 |
| May 01, 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 400 |
| Apr 30, 2024 | 1.3700 | 1.3700 | 1.2900 | 1.2900 | 1.2900 | 13,400 |
| Apr 29, 2024 | 1.3000 | 1.3600 | 1.3000 | 1.3600 | 1.3600 | 6,200 |
| Apr 26, 2024 | 1.2700 | 1.3000 | 1.2700 | 1.3000 | 1.3000 | 3,400 |
| Apr 25, 2024 | 1.2700 | 1.2700 | 1.1800 | 1.2300 | 1.2300 | 7,800 |
| Apr 24, 2024 | 1.2100 | 1.2700 | 1.2100 | 1.2700 | 1.2700 | 2,500 |
| Apr 23, 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 100 |
| Apr 22, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| Apr 19, 2024 | 1.1600 | 1.1600 | 1.1500 | 1.1500 | 1.1500 | 1,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.