Canada markets closed

49 North Resources Inc. (FNR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.03500.0000 (0.00%)
At close: 11:11AM EDT
Time Period:
May 27, 2023 - May 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 27, 20240.04000.04000.03500.03500.0350388,000
May 24, 20240.04000.04000.04000.04000.0400-
May 23, 20240.04000.04000.04000.04000.0400-
May 22, 20240.04000.04000.04000.04000.0400388,000
May 21, 20240.04000.04000.04000.04000.040033,000
May 17, 20240.04000.04000.04000.04000.040020,300
May 16, 20240.04000.04000.04000.04000.040057,000
May 15, 20240.03000.03000.03000.03000.0300-
May 14, 20240.03000.03000.03000.03000.0300125,000
May 13, 20240.03000.03000.03000.03000.0300-
May 10, 20240.04000.04000.03000.03000.0300113,000
May 09, 20240.03000.03000.03000.03000.0300-
May 08, 20240.03000.03000.03000.03000.03005,000
May 07, 20240.04000.04000.04000.04000.040022,000
May 06, 20240.04000.04000.04000.04000.0400-
May 03, 20240.04000.04000.04000.04000.0400-
May 02, 20240.04000.04000.04000.04000.0400-
May 01, 20240.04000.04000.04000.04000.04001,000
Apr 30, 20240.04000.04000.03000.04000.0400422,500
Apr 29, 20240.04000.04000.04000.04000.0400327,000
Apr 26, 20240.04000.04000.04000.04000.040080,000
Apr 25, 20240.03000.03000.03000.03000.030047,000
Apr 24, 20240.03000.03000.03000.03000.0300-
Apr 23, 20240.03000.03000.03000.03000.030057,000
Apr 22, 20240.03000.03000.03000.03000.03001,000
Apr 19, 20240.03000.03000.03000.03000.0300-
Apr 18, 20240.03000.03000.03000.03000.0300111,000
Apr 17, 20240.03000.03000.03000.03000.030056,000
Apr 16, 20240.03000.03000.03000.03000.030075,000
Apr 15, 20240.04000.04000.04000.04000.0400-
Apr 12, 20240.03000.04000.03000.04000.0400274,000
Apr 11, 20240.03000.03000.03000.03000.030018,000
Apr 10, 20240.03000.03000.03000.03000.0300-
Apr 09, 20240.03000.03000.03000.03000.0300-
Apr 08, 20240.03000.03000.03000.03000.0300-
Apr 05, 20240.03000.03000.03000.03000.0300-
Apr 04, 20240.03000.03000.03000.03000.0300-
Apr 03, 20240.03000.03000.03000.03000.0300-
Apr 02, 20240.03000.03000.03000.03000.03008,900
Apr 01, 20240.03000.03000.03000.03000.0300-
Mar 28, 20240.03000.03000.03000.03000.0300-
Mar 27, 20240.03000.03000.03000.03000.030070,000
Mar 26, 20240.03000.03000.03000.03000.0300-
Mar 25, 20240.03000.03000.03000.03000.030029,000
Mar 22, 20240.03000.03000.03000.03000.0300-
Mar 21, 20240.03000.03000.03000.03000.03001,000
Mar 20, 20240.03000.03000.03000.03000.0300-
Mar 19, 20240.03000.03000.03000.03000.0300-
Mar 18, 20240.04000.04000.03000.03000.0300269,600
Mar 15, 20240.03000.03000.03000.03000.0300-
Mar 14, 20240.03000.03000.03000.03000.0300-
Mar 13, 20240.03000.03000.03000.03000.0300-
Mar 12, 20240.03000.03000.03000.03000.030086,500
Mar 11, 20240.03000.03000.03000.03000.03001,000
Mar 08, 20240.03000.03000.03000.03000.0300369,000
Mar 07, 20240.03000.03000.03000.03000.0300291,000
Mar 06, 20240.03000.03000.03000.03000.0300-
Mar 05, 20240.03000.03000.03000.03000.0300-
Mar 04, 20240.03000.03000.03000.03000.030020,000
Mar 01, 20240.03000.03000.03000.03000.0300200,000
Feb 29, 20240.03000.03000.03000.03000.0300-
Feb 28, 20240.03000.03000.03000.03000.0300190,000
Feb 27, 20240.04000.04000.04000.04000.0400-
Feb 26, 20240.04000.04000.03000.04000.0400206,500
Feb 23, 20240.04000.04000.04000.04000.0400-
Feb 22, 20240.04000.04000.04000.04000.0400-
Feb 21, 20240.04000.04000.04000.04000.04003,000
Feb 20, 20240.04000.04000.04000.04000.0400200,000
Feb 16, 20240.03000.04000.03000.04000.0400622,300
Feb 15, 20240.03000.03000.03000.03000.0300101,000
Feb 14, 20240.03000.03000.03000.03000.0300233,000
Feb 13, 20240.03000.03000.03000.03000.03001,000
Feb 12, 20240.03000.03000.03000.03000.03003,132,000
Feb 09, 20240.03000.03000.03000.03000.0300878,000
Feb 08, 20240.03000.03000.03000.03000.0300-
Feb 07, 20240.02000.03000.02000.03000.03001,524,000
Feb 06, 20240.02000.03000.02000.03000.0300589,000
Feb 05, 20240.02000.02000.02000.02000.0200157,000
Feb 02, 20240.02000.02000.02000.02000.0200462,000
Feb 01, 20240.02000.02000.02000.02000.020025,000
Jan 31, 20240.03000.03000.03000.03000.0300-
Jan 30, 20240.03000.03000.03000.03000.0300-
Jan 29, 20240.03000.03000.03000.03000.0300-
Jan 26, 20240.03000.03000.03000.03000.0300145,000
Jan 25, 20240.03000.03000.03000.03000.0300-
Jan 24, 20240.03000.03000.03000.03000.0300-
Jan 23, 20240.03000.03000.03000.03000.0300-
Jan 22, 20240.03000.03000.03000.03000.0300600,000
Jan 19, 20240.03000.03000.03000.03000.0300-
Jan 18, 20240.03000.03000.03000.03000.0300100,000
Jan 17, 20240.03000.03000.03000.03000.0300330,000
Jan 16, 20240.03000.03000.03000.03000.0300158,000
Jan 15, 20240.03000.03000.03000.03000.0300344,000
Jan 12, 20240.03000.03000.03000.03000.0300286,000
Jan 11, 20240.03000.03000.03000.03000.0300-
Jan 10, 20240.03000.03000.03000.03000.0300-
Jan 09, 20240.03000.03000.03000.03000.030020,000
Jan 08, 20240.03000.03000.03000.03000.03001,000
Jan 05, 20240.03000.03000.03000.03000.0300-
Jan 04, 20240.03000.03000.03000.03000.0300-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...