Canada markets closed

49 North Resources Inc. (FNR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0300+0.0050 (+20.00%)
At close: 02:53PM EDT
Time Period:
Mar 18, 2023 - Mar 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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-
Jan 03, 20240.03000.03000.03000.03000.0300-
Jan 02, 20240.03000.03000.03000.03000.03009,000
Dec 29, 20230.03000.03000.03000.03000.030031,300
Dec 28, 20230.03000.03000.03000.03000.0300-
Dec 27, 20230.03000.03000.03000.03000.0300-
Dec 22, 20230.03000.03000.03000.03000.03002,300
Dec 21, 20230.03000.03000.03000.03000.0300-
Dec 20, 20230.03000.03000.03000.03000.0300162,000
Dec 19, 20230.02000.03000.02000.03000.0300395,800
Dec 18, 20230.03000.03000.03000.03000.0300-
Dec 15, 20230.03000.03000.03000.03000.0300399,000
Dec 14, 20230.02000.02000.02000.02000.0200187,000
Dec 13, 20230.02000.02000.02000.02000.0200-
Dec 12, 20230.02000.02000.02000.02000.0200-
Dec 11, 20230.02000.02000.02000.02000.0200-
Dec 08, 20230.02000.02000.02000.02000.0200-
Dec 07, 20230.02000.02000.02000.02000.0200-
Dec 06, 20230.02000.02000.02000.02000.0200-
Dec 05, 20230.02000.02000.02000.02000.0200-
Dec 04, 20230.02000.02000.02000.02000.0200-
Dec 01, 20230.02000.02000.02000.02000.02009,000
Nov 30, 20230.02000.02000.02000.02000.0200-
Nov 29, 20230.02000.02000.02000.02000.020032,000
Nov 28, 20230.02000.02000.02000.02000.0200-
Nov 27, 20230.02000.02000.02000.02000.0200-
Nov 24, 20230.02000.02000.02000.02000.0200-
Nov 23, 20230.02000.02000.02000.02000.0200-
Nov 22, 20230.02000.02000.02000.02000.0200-
Nov 21, 20230.02000.02000.02000.02000.020030,000
Nov 20, 20230.02000.02000.02000.02000.0200-
Nov 17, 20230.02000.02000.02000.02000.0200-
Nov 16, 20230.02000.02000.02000.02000.0200-
Nov 15, 20230.02000.02000.02000.02000.0200-
Nov 14, 20230.02000.02000.02000.02000.0200-
Nov 13, 20230.02000.02000.02000.02000.0200-
Nov 10, 20230.02000.02000.02000.02000.0200-
Nov 09, 20230.02000.02000.02000.02000.020020,000
Nov 08, 20230.02000.02000.02000.02000.0200-
Nov 07, 20230.02000.02000.02000.02000.0200251,000
Nov 06, 20230.02000.02000.02000.02000.0200-
Nov 03, 20230.02000.02000.02000.02000.0200-
Nov 02, 20230.02000.02000.02000.02000.020018,000
Nov 01, 20230.02000.02000.02000.02000.020015,000
Oct 31, 20230.02000.02000.02000.02000.0200-
Oct 30, 20230.02000.02000.02000.02000.020052,000
Oct 27, 20230.02000.02000.02000.02000.0200-
Oct 26, 20230.02000.02000.02000.02000.0200485,000
Oct 25, 20230.02000.02000.02000.02000.020061,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...