FNR.V - 49 North Resources Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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-
Feb 20, 20180.090.090.090.090.097,000
Feb 16, 20180.100.100.100.100.101,200
Feb 15, 20180.090.090.090.090.09900
Feb 14, 20180.100.100.100.100.107,000
Feb 13, 20180.090.090.090.090.09181,000
Feb 12, 20180.080.080.080.080.08-
Feb 09, 20180.080.080.080.080.08-
Feb 08, 20180.080.080.080.080.08-
Feb 07, 20180.080.080.080.080.084,600
Feb 06, 20180.080.090.080.090.09125,000
Feb 05, 20180.080.080.080.080.08-
Feb 02, 20180.090.090.080.080.0890,700
Feb 01, 20180.090.090.090.090.099,700
Jan 31, 20180.090.090.090.090.09-
Jan 30, 20180.090.090.090.090.09-
Jan 29, 20180.090.090.090.090.092,000
Jan 26, 20180.090.090.090.090.0949,900
Jan 25, 20180.090.090.090.090.0910,000
Jan 24, 20180.090.090.090.090.095,000
Jan 23, 20180.090.090.090.090.0913,000
Jan 22, 20180.090.090.090.090.092,000
Jan 19, 20180.090.090.090.090.095,000
Jan 18, 20180.090.090.090.090.0985,000
Jan 17, 20180.090.090.090.090.0933,500
Jan 16, 20180.090.090.090.090.0949,900
Jan 15, 20180.090.090.090.090.09108,500
Jan 12, 20180.100.100.100.100.1042,000
Jan 11, 20180.100.100.090.100.10333,500
Jan 10, 20180.110.110.110.110.11-
Jan 09, 20180.100.110.100.110.1116,700
Jan 08, 20180.120.120.120.120.12-
Jan 05, 20180.120.120.120.120.129,000
Jan 04, 20180.110.110.110.110.113,000
Jan 03, 20180.110.110.100.110.1132,000
Jan 02, 20180.110.120.110.120.1284,000
Dec 29, 20170.100.100.100.100.1023,000
Dec 28, 20170.100.110.090.100.1091,800
Dec 27, 20170.090.090.090.090.091,000
Dec 22, 20170.090.090.090.090.0910,000
Dec 21, 20170.090.100.080.080.08124,200
Dec 20, 20170.080.080.080.080.08118,900
Dec 19, 20170.080.080.080.080.0811,700
Dec 18, 20170.090.090.090.090.0911,200
Dec 15, 20170.090.090.080.080.0872,000
Dec 14, 20170.090.090.090.090.0929,500
Dec 13, 20170.080.090.080.090.0943,000
Dec 12, 20170.080.090.080.080.08365,700
Dec 11, 20170.090.090.090.090.0965,000
Dec 08, 20170.080.110.080.090.09239,100
Dec 07, 20170.070.070.070.070.0726,900
Dec 06, 20170.070.070.070.070.0728,200
Dec 05, 20170.070.070.070.070.07271,600
Dec 04, 20170.060.070.060.070.0768,500
Dec 01, 20170.060.060.060.060.0611,000
Nov 30, 20170.070.070.070.070.07171,000
Nov 29, 20170.070.070.070.070.07134,500
Nov 28, 20170.070.070.070.070.0769,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...