FNR.V - 49 North Resources Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Jun 25, 20180.070.070.060.060.0695,000
Jun 22, 20180.070.070.070.070.0793,000
Jun 21, 20180.070.070.060.070.0785,000
Jun 20, 20180.070.070.070.070.0720,000
Jun 19, 20180.070.070.070.070.0725,900
Jun 18, 20180.070.070.070.070.07-
Jun 15, 20180.070.070.070.070.072,000
Jun 14, 20180.070.070.070.070.0710,500
Jun 13, 20180.070.070.070.070.0719,000
Jun 12, 20180.080.080.080.080.081,700
Jun 11, 20180.090.090.070.070.0794,900
Jun 08, 20180.080.090.060.090.09129,000
Jun 07, 20180.070.080.060.080.08174,400
Jun 06, 20180.060.060.060.060.0617,000
Jun 05, 20180.060.060.060.060.06-
Jun 04, 20180.070.070.060.060.0624,000
Jun 01, 20180.060.070.060.070.076,000
May 31, 20180.060.060.060.060.0650,000
May 30, 20180.070.070.070.070.07-
May 29, 20180.070.070.070.070.07-
May 28, 20180.060.070.060.070.0740,000
May 25, 20180.070.070.070.070.07-
May 24, 20180.070.070.060.070.0732,000
May 23, 20180.070.070.050.070.07115,000
May 22, 20180.070.070.070.070.0768,000
May 18, 20180.070.070.070.070.0753,500
May 17, 20180.070.070.070.070.0730,000
May 16, 20180.070.070.070.070.0720,800
May 15, 20180.070.070.070.070.0710,000
May 14, 20180.070.070.070.070.0713,000
May 11, 20180.070.070.070.070.07132,000
May 10, 20180.070.070.070.070.07-
May 09, 20180.070.070.070.070.07240,000
May 08, 20180.080.080.080.080.08118,400
May 07, 20180.080.080.080.080.0812,000
May 04, 20180.090.090.090.090.09-
May 03, 20180.090.090.090.090.09-
May 02, 20180.090.090.090.090.0925,000
May 01, 20180.080.080.080.080.0811,500
Apr 30, 20180.080.080.080.080.08-
Apr 27, 20180.080.080.080.080.087,000
Apr 26, 20180.080.080.080.080.0810,000
Apr 25, 20180.080.080.080.080.0824,000
Apr 24, 20180.080.080.080.080.08-
Apr 23, 20180.090.090.080.080.0828,000
Apr 20, 20180.080.080.080.080.08-
Apr 19, 20180.080.080.080.080.084,000
Apr 18, 20180.080.080.080.080.081,000
Apr 17, 20180.080.080.080.080.0865,000
Apr 16, 20180.080.090.080.090.09137,000
Apr 13, 20180.080.080.080.080.08-
Apr 12, 20180.080.080.080.080.08-
Apr 11, 20180.080.080.080.080.08-
Apr 10, 20180.080.080.080.080.08-
Apr 09, 20180.080.080.080.080.0813,000
Apr 06, 20180.080.080.080.080.08-
Apr 05, 20180.090.090.080.080.08126,500
Apr 04, 20180.090.090.090.090.092,500
Apr 03, 20180.100.100.100.100.1023,000
Apr 02, 20180.090.090.080.090.09101,000
Mar 29, 20180.090.090.090.090.09-
Mar 28, 20180.090.090.090.090.09-
Mar 27, 20180.090.090.090.090.095,000
Mar 26, 20180.090.090.090.090.09-
Mar 23, 20180.090.090.090.090.09-
Mar 22, 20180.090.090.090.090.09-
Mar 21, 20180.090.090.080.090.09154,300
Mar 20, 20180.090.090.090.090.09-
Mar 19, 20180.090.090.090.090.095,900
Mar 16, 20180.100.100.100.100.10-
Mar 15, 20180.100.100.090.100.10156,800
Mar 14, 20180.100.100.100.100.10-
Mar 13, 20180.100.100.100.100.103,000
Mar 12, 20180.100.100.100.100.1036,000
Mar 09, 20180.100.100.100.100.10500
Mar 08, 20180.100.100.100.100.102,500
Mar 07, 20180.100.100.100.100.107,000
Mar 06, 20180.100.100.100.100.1055,500
Mar 05, 20180.100.100.100.100.108,500
Mar 02, 20180.100.100.100.100.1053,500
Mar 01, 20180.110.110.100.100.107,800
Feb 28, 20180.110.110.110.110.1154,000
Feb 27, 20180.110.110.110.110.1111,500
Feb 26, 20180.100.100.100.100.1053,000
Feb 23, 20180.110.110.110.110.11-
Feb 22, 20180.090.110.090.110.1160,600
Feb 21, 20180.090.090.090.090.09-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...