FNR.V - 49 North Resources Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 20180.0500.0500.0500.0500.05019,400
Sep 18, 20180.0500.0500.0500.0500.0509,000
Sep 17, 20180.0500.0500.0500.0500.050-
Sep 14, 20180.0500.0500.0500.0500.050500
Sep 13, 20180.0500.0500.0500.0500.050101,000
Sep 12, 20180.0600.0700.0500.0500.05047,000
Sep 11, 20180.0500.0500.0500.0500.050-
Sep 10, 20180.0500.0500.0500.0500.05012,000
Sep 07, 20180.0500.0500.0500.0500.05019,500
Sep 06, 20180.0500.0500.0500.0500.0509,000
Sep 05, 20180.0500.0500.0500.0500.05030,000
Sep 04, 20180.0500.0500.0500.0500.0503,000
Aug 31, 20180.0500.0500.0500.0500.05019,000
Aug 30, 20180.0600.0600.0600.0600.06023,400
Aug 29, 20180.0500.0500.0500.0500.0508,000
Aug 28, 20180.0500.0500.0500.0500.0502,800
Aug 27, 20180.0500.0500.0500.0500.050-
Aug 24, 20180.0500.0500.0500.0500.0501,000
Aug 23, 20180.0500.0600.0500.0600.06053,000
Aug 22, 20180.0600.0600.0600.0600.0602,000
Aug 21, 20180.0500.0600.0500.0600.06010,000
Aug 20, 20180.0500.0500.0500.0500.050-
Aug 17, 20180.0500.0500.0500.0500.050-
Aug 16, 20180.0600.0600.0500.0500.05027,000
Aug 15, 20180.0600.0600.0600.0600.06025,000
Aug 14, 20180.0600.0600.0500.0600.06024,300
Aug 13, 20180.0600.0600.0600.0600.060-
Aug 10, 20180.0600.0600.0600.0600.0607,000
Aug 09, 20180.0600.0600.0600.0600.06017,000
Aug 08, 20180.0600.0600.0600.0600.060112,000
Aug 07, 20180.0600.0600.0600.0600.060-
Aug 03, 20180.0600.0600.0600.0600.060-
Aug 02, 20180.0600.0600.0600.0600.06010,000
Aug 01, 20180.0600.0600.0600.0600.060-
Jul 31, 20180.0600.0600.0600.0600.060-
Jul 30, 20180.0600.0600.0600.0600.060-
Jul 27, 20180.0600.0600.0600.0600.06038,000
Jul 26, 20180.0600.0600.0600.0600.0609,000
Jul 25, 20180.0600.0600.0600.0600.06028,000
Jul 24, 20180.0600.0600.0600.0600.06015,000
Jul 23, 20180.0600.0600.0600.0600.06081,000
Jul 20, 20180.0700.0700.0700.0700.070-
Jul 19, 20180.0600.0700.0600.0700.07063,000
Jul 18, 20180.0700.0700.0700.0700.070-
Jul 17, 20180.0700.0700.0700.0700.070-
Jul 16, 20180.0700.0700.0700.0700.070-
Jul 13, 20180.0700.0700.0700.0700.07031,000
Jul 12, 20180.0700.0700.0700.0700.0705,000
Jul 11, 20180.0700.0800.0700.0800.08099,000
Jul 10, 20180.0700.0700.0700.0700.070-
Jul 09, 20180.0700.0700.0700.0700.070-
Jul 06, 20180.0600.0700.0600.0700.07039,300
Jul 05, 20180.0600.0600.0600.0600.060-
Jul 04, 20180.0700.0700.0600.0600.06074,000
Jul 03, 20180.0700.0700.0700.0700.070-
Jun 29, 20180.0600.0700.0600.0700.07067,100
Jun 28, 20180.0700.0700.0700.0700.070-
Jun 27, 20180.0700.0700.0700.0700.07010,000
Jun 26, 20180.0600.0600.0600.0600.06016,200
Jun 25, 20180.0700.0700.0600.0600.06095,000
Jun 22, 20180.0700.0700.0700.0700.07093,000
Jun 21, 20180.0700.0700.0600.0700.07085,000
Jun 20, 20180.0700.0700.0700.0700.07020,000
Jun 19, 20180.0700.0700.0700.0700.07025,900
Jun 18, 20180.0700.0700.0700.0700.070-
Jun 15, 20180.0700.0700.0700.0700.0702,000
Jun 14, 20180.0700.0700.0700.0700.07010,500
Jun 13, 20180.0700.0700.0700.0700.07019,000
Jun 12, 20180.0800.0800.0800.0800.0801,700
Jun 11, 20180.0900.0900.0700.0700.07094,900
Jun 08, 20180.0800.0900.0600.0900.090129,000
Jun 07, 20180.0700.0800.0600.0800.080174,400
Jun 06, 20180.0600.0600.0600.0600.06017,000
Jun 05, 20180.0600.0600.0600.0600.060-
Jun 04, 20180.0700.0700.0600.0600.06024,000
Jun 01, 20180.0600.0700.0600.0700.0706,000
May 31, 20180.0600.0600.0600.0600.06050,000
May 30, 20180.0700.0700.0700.0700.070-
May 29, 20180.0700.0700.0700.0700.070-
May 28, 20180.0600.0700.0600.0700.07040,000
May 25, 20180.0700.0700.0700.0700.070-
May 24, 20180.0700.0700.0600.0700.07032,000
May 23, 20180.0700.0700.0500.0700.070115,000
May 22, 20180.0700.0700.0700.0700.07068,000
May 18, 20180.0700.0700.0700.0700.07053,500
May 17, 20180.0700.0700.0700.0700.07030,000
May 16, 20180.0700.0700.0700.0700.07020,800
May 15, 20180.0700.0700.0700.0700.07010,000
May 14, 20180.0700.0700.0700.0700.07013,000
May 11, 20180.0700.0700.0700.0700.070132,000
May 10, 20180.0700.0700.0700.0700.070-
May 09, 20180.0700.0700.0700.0700.070240,000
May 08, 20180.0800.0800.0800.0800.080118,400
May 07, 20180.0800.0800.0800.0800.08012,000
May 04, 20180.0900.0900.0900.0900.090-
May 03, 20180.0900.0900.0900.0900.090-
May 02, 20180.0900.0900.0900.0900.09025,000
May 01, 20180.0800.0800.0800.0800.08011,500
Apr 30, 20180.0800.0800.0800.0800.080-
Apr 27, 20180.0800.0800.0800.0800.0807,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...