FNR.V - 49 North Resources Inc.
TSXV - TSXV Delayed Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun. 01, 2020 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 |
| May 29, 2020 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 6,000 |
| May 28, 2020 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 60,000 |
| May 27, 2020 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 134,000 |
| May 26, 2020 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 206,600 |
| May 25, 2020 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 324,400 |
| May 22, 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 188,700 |
| May 21, 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 26,900 |
| May 20, 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 104,000 |
| May 19, 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 107,000 |
| May 15, 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| May 14, 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 9,000 |
| May 13, 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| May 12, 2020 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 95,000 |
| May 11, 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| May 08, 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| May 07, 2020 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 7,000 |
| May 06, 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| May 05, 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 35,000 |
| May 04, 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 50,800 |
| May 01, 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 46,000 |
| Apr. 30, 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 30,000 |
| Apr. 29, 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Apr. 28, 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Apr. 27, 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Apr. 24, 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 3,400 |
| Apr. 23, 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 31,700 |
| Apr. 22, 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Apr. 21, 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Apr. 20, 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Apr. 17, 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 147,000 |
| Apr. 16, 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Apr. 15, 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 140,000 |
| Apr. 14, 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Apr. 13, 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 29,000 |
| Apr. 09, 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Apr. 08, 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 23,000 |
| Apr. 07, 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Apr. 06, 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Apr. 03, 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 13,000 |
| Apr. 02, 2020 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 204,000 |
| Apr. 01, 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Mar. 31, 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 48,000 |
| Mar. 30, 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Mar. 27, 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Mar. 26, 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 18,000 |
| Mar. 25, 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 74,200 |
| Mar. 24, 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Mar. 23, 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Mar. 20, 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Mar. 19, 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Mar. 18, 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 6,000 |
| Mar. 17, 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Mar. 16, 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 27,000 |
| Mar. 13, 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Mar. 12, 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 32,000 |
| Mar. 11, 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 34,500 |
| Mar. 10, 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,000 |
| Mar. 09, 2020 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 25,000 |
| Mar. 06, 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Mar. 05, 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 96,000 |
| Mar. 04, 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Mar. 03, 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 86,000 |
| Mar. 02, 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 10,000 |
| Feb. 28, 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 80,000 |
| Feb. 27, 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Feb. 26, 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 33,000 |
| Feb. 25, 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Feb. 24, 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Feb. 21, 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Feb. 20, 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 71,500 |
| Feb. 19, 2020 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Feb. 18, 2020 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,500 |
| Feb. 14, 2020 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Feb. 13, 2020 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Feb. 12, 2020 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 72,000 |
| Feb. 11, 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Feb. 10, 2020 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 134,900 |
| Feb. 07, 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Feb. 06, 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Feb. 05, 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Feb. 04, 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Feb. 03, 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Jan. 31, 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Jan. 30, 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 16,000 |
| Jan. 29, 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 121,100 |
| Jan. 28, 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Jan. 27, 2020 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 19,000 |
| Jan. 24, 2020 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Jan. 23, 2020 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 136,000 |
| Jan. 22, 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 39,300 |
| Jan. 21, 2020 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 80,000 |
| Jan. 20, 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 156,000 |
| Jan. 17, 2020 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 180,000 |
| Jan. 16, 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jan. 15, 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 57,000 |
| Jan. 14, 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 23,500 |
| Jan. 13, 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,000 |
| Jan. 10, 2020 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 44,000 |
| Jan. 09, 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.