FNR.V - 49 North Resources Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov 16, 20180.040.040.040.040.045,000
Nov 15, 20180.040.040.040.040.04-
Nov 14, 20180.040.040.040.040.0440,000
Nov 13, 20180.040.040.040.040.04119,500
Nov 12, 20180.060.060.060.060.061,000
Nov 09, 20180.050.050.050.050.054,000
Nov 08, 20180.050.050.050.050.05-
Nov 07, 20180.050.050.050.050.0512,900
Nov 06, 20180.050.050.050.050.0530,000
Nov 05, 20180.050.050.050.050.0524,000
Nov 02, 20180.050.050.050.050.056,000
Nov 01, 20180.050.050.050.050.0520,000
Oct 31, 20180.050.050.050.050.0516,000
Oct 30, 20180.050.050.050.050.05-
Oct 29, 20180.050.050.050.050.05-
Oct 26, 20180.050.050.050.050.0510,800
Oct 25, 20180.050.050.050.050.05-
Oct 24, 20180.050.050.050.050.053,000
Oct 23, 20180.050.050.050.050.051,000
Oct 22, 20180.050.060.050.060.0618,000
Oct 19, 20180.050.050.050.050.0543,000
Oct 18, 20180.050.050.050.050.05-
Oct 17, 20180.050.050.050.050.0520,000
Oct 16, 20180.050.050.050.050.0577,100
Oct 15, 20180.050.050.050.050.0578,000
Oct 12, 20180.040.040.040.040.04-
Oct 11, 20180.050.050.040.040.0467,000
Oct 10, 20180.050.050.050.050.05-
Oct 09, 20180.050.050.050.050.05-
Oct 05, 20180.050.050.050.050.051,000
Oct 04, 20180.050.050.050.050.052,000
Oct 03, 20180.050.050.050.050.056,000
Oct 02, 20180.050.050.050.050.0516,000
Oct 01, 20180.050.050.050.050.0537,000
Sep 28, 20180.050.050.050.050.0532,000
Sep 27, 20180.050.050.050.050.0560,000
Sep 26, 20180.040.040.040.040.04500
Sep 25, 20180.050.050.040.040.0440,000
Sep 24, 20180.050.050.050.050.05-
Sep 21, 20180.050.050.050.050.0541,000
Sep 20, 20180.050.050.050.050.0511,000
Sep 19, 20180.050.050.050.050.0519,400
Sep 18, 20180.050.050.050.050.059,000
Sep 17, 20180.050.050.050.050.05-
Sep 14, 20180.050.050.050.050.05500
Sep 13, 20180.050.050.050.050.05101,000
Sep 12, 20180.060.070.050.050.0547,000
Sep 11, 20180.050.050.050.050.05-
Sep 10, 20180.050.050.050.050.0512,000
Sep 07, 20180.050.050.050.050.0519,500
Sep 06, 20180.050.050.050.050.059,000
Sep 05, 20180.050.050.050.050.0530,000
Sep 04, 20180.050.050.050.050.053,000
Aug 31, 20180.050.050.050.050.0519,000
Aug 30, 20180.060.060.060.060.0623,400
Aug 29, 20180.050.050.050.050.058,000
Aug 28, 20180.050.050.050.050.052,800
Aug 27, 20180.050.050.050.050.05-
Aug 24, 20180.050.050.050.050.051,000
Aug 23, 20180.050.060.050.060.0653,000
Aug 22, 20180.060.060.060.060.062,000
Aug 21, 20180.050.060.050.060.0610,000
Aug 20, 20180.050.050.050.050.05-
Aug 17, 20180.050.050.050.050.05-
Aug 16, 20180.060.060.050.050.0527,000
Aug 15, 20180.060.060.060.060.0625,000
Aug 14, 20180.060.060.050.060.0624,300
Aug 13, 20180.060.060.060.060.06-
Aug 10, 20180.060.060.060.060.067,000
Aug 09, 20180.060.060.060.060.0617,000
Aug 08, 20180.060.060.060.060.06112,000
Aug 07, 20180.060.060.060.060.06-
Aug 03, 20180.060.060.060.060.06-
Aug 02, 20180.060.060.060.060.0610,000
Aug 01, 20180.060.060.060.060.06-
Jul 31, 20180.060.060.060.060.06-
Jul 30, 20180.060.060.060.060.06-
Jul 27, 20180.060.060.060.060.0638,000
Jul 26, 20180.060.060.060.060.069,000
Jul 25, 20180.060.060.060.060.0628,000
Jul 24, 20180.060.060.060.060.0615,000
Jul 23, 20180.060.060.060.060.0681,000
Jul 20, 20180.070.070.070.070.07-
Jul 19, 20180.060.070.060.070.0763,000
Jul 18, 20180.070.070.070.070.07-
Jul 17, 20180.070.070.070.070.07-
Jul 16, 20180.070.070.070.070.07-
Jul 13, 20180.070.070.070.070.0731,000
Jul 12, 20180.070.070.070.070.075,000
Jul 11, 20180.070.080.070.080.0899,000
Jul 10, 20180.070.070.070.070.07-
Jul 09, 20180.070.070.070.070.07-
Jul 06, 20180.060.070.060.070.0739,300
Jul 05, 20180.060.060.060.060.06-
Jul 04, 20180.070.070.060.060.0674,000
Jul 03, 20180.070.070.070.070.07-
Jun 29, 20180.060.070.060.070.0767,100
Jun 28, 20180.070.070.070.070.07-
Jun 27, 20180.070.070.070.070.0710,000
Jun 26, 20180.060.060.060.060.0616,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...