Canada markets open in 1 hour 16 minutes

49 North Resources Inc. (FNR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.06500.0000 (0.00%)
At close: 10:31AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 05, 20210.07000.07000.07000.07000.0700-
May 04, 20210.07000.07000.07000.07000.0700-
May 03, 20210.07000.07000.07000.07000.07003,000
Apr. 30, 20210.07000.07000.07000.07000.0700-
Apr. 29, 20210.07000.07000.07000.07000.070024,000
Apr. 28, 20210.07000.07000.07000.07000.070065,000
Apr. 27, 20210.07000.07000.07000.07000.0700-
Apr. 26, 20210.07000.07000.07000.07000.070082,300
Apr. 23, 20210.07000.07000.07000.07000.07004,000
Apr. 22, 20210.08000.08000.08000.08000.08005,000
Apr. 21, 20210.07000.07000.07000.07000.070019,000
Apr. 20, 20210.07000.07000.07000.07000.07006,000
Apr. 19, 20210.07000.07000.07000.07000.070029,700
Apr. 16, 20210.07000.07000.07000.07000.0700-
Apr. 15, 20210.07000.07000.07000.07000.07006,000
Apr. 14, 20210.07000.07000.07000.07000.0700-
Apr. 13, 20210.07000.07000.07000.07000.07003,700
Apr. 12, 20210.07000.07000.07000.07000.070013,000
Apr. 09, 20210.07000.07000.07000.07000.07005,000
Apr. 08, 20210.07000.07000.07000.07000.0700-
Apr. 07, 20210.07000.07000.07000.07000.070052,500
Apr. 06, 20210.07000.07000.06000.07000.070051,000
Apr. 05, 20210.06000.06000.06000.06000.06003,300
Apr. 01, 20210.07000.07000.06000.06000.060061,300
Mar. 31, 20210.07000.07000.07000.07000.07002,300
Mar. 30, 20210.07000.07000.07000.07000.070022,000
Mar. 29, 20210.07000.07000.07000.07000.0700-
Mar. 26, 20210.07000.07000.07000.07000.070076,000
Mar. 25, 20210.07000.07000.07000.07000.0700116,000
Mar. 24, 20210.08000.08000.07000.07000.070018,000
Mar. 23, 20210.07000.07000.07000.07000.0700-
Mar. 22, 20210.08000.08000.07000.07000.0700130,000
Mar. 19, 20210.08000.08000.08000.08000.080053,000
Mar. 18, 20210.08000.08000.08000.08000.08002,000
Mar. 17, 20210.08000.08000.08000.08000.0800-
Mar. 16, 20210.08000.08000.08000.08000.08002,000
Mar. 15, 20210.08000.08000.08000.08000.08005,200
Mar. 12, 20210.08000.08000.08000.08000.080038,000
Mar. 11, 20210.08000.08000.08000.08000.0800-
Mar. 10, 20210.08000.08000.08000.08000.08001,500
Mar. 09, 20210.08000.08000.08000.08000.0800-
Mar. 08, 20210.08000.08000.08000.08000.080010,000
Mar. 05, 20210.07000.07000.07000.07000.07001,500
Mar. 04, 20210.07000.07000.07000.07000.07006,000
Mar. 03, 20210.07000.07000.07000.07000.070019,100
Mar. 02, 20210.07000.07000.07000.07000.070021,000
Mar. 01, 20210.08000.08000.07000.08000.08005,000
Feb. 26, 20210.07000.07000.07000.07000.0700101,000
Feb. 25, 20210.08000.08000.08000.08000.08005,000
Feb. 24, 20210.08000.08000.08000.08000.080041,400
Feb. 23, 20210.08000.08000.08000.08000.0800700
Feb. 22, 20210.08000.08000.08000.08000.080052,000
Feb. 19, 20210.08000.08000.08000.08000.0800-
Feb. 18, 20210.08000.08000.08000.08000.08007,500
Feb. 17, 20210.08000.08000.08000.08000.0800-
Feb. 16, 20210.08000.08000.08000.08000.080061,500
Feb. 12, 20210.09000.09000.09000.09000.09004,000
Feb. 11, 20210.09000.09000.09000.09000.09003,000
Feb. 10, 20210.09000.09000.09000.09000.090021,900
Feb. 09, 20210.10000.10000.09000.09000.090028,700
Feb. 08, 20210.10000.10000.09000.09000.090026,500
Feb. 05, 20210.10000.10000.09000.09000.090037,700
Feb. 04, 20210.10000.10000.10000.10000.1000-
Feb. 03, 20210.10000.10000.10000.10000.10002,000
Feb. 02, 20210.10000.10000.10000.10000.100040,000
Feb. 01, 20210.10000.10000.10000.10000.100058,900
Jan. 29, 20210.10000.10000.10000.10000.100012,000
Jan. 28, 20210.10000.10000.10000.10000.100046,500
Jan. 27, 20210.11000.11000.09000.10000.1000301,200
Jan. 26, 20210.11000.11000.11000.11000.110013,000
Jan. 25, 20210.11000.11000.11000.11000.110042,200
Jan. 22, 20210.11000.11000.11000.11000.110027,500
Jan. 21, 20210.11000.11000.11000.11000.110024,000
Jan. 20, 20210.11000.11000.11000.11000.110040,500
Jan. 19, 20210.11000.11000.11000.11000.1100-
Jan. 18, 20210.11000.11000.11000.11000.11001,000
Jan. 15, 20210.12000.12000.11000.12000.120017,000
Jan. 14, 20210.11000.12000.11000.12000.120056,200
Jan. 13, 20210.11000.11000.11000.11000.110037,700
Jan. 12, 20210.12000.12000.12000.12000.1200112,300
Jan. 11, 20210.12000.12000.12000.12000.1200-
Jan. 08, 20210.11000.13000.11000.12000.1200152,000
Jan. 07, 20210.11000.12000.11000.12000.120032,000
Jan. 06, 20210.12000.12000.12000.12000.1200-
Jan. 05, 20210.11000.12000.11000.12000.120080,500
Jan. 04, 20210.11000.12000.11000.12000.120033,900
Dec. 31, 20200.12000.12000.11000.12000.120019,000
Dec. 30, 20200.11000.12000.11000.12000.1200213,000
Dec. 29, 20200.11000.11000.11000.11000.110031,700
Dec. 24, 20200.10000.11000.10000.11000.1100128,100
Dec. 23, 20200.11000.11000.11000.11000.11004,400
Dec. 22, 20200.10000.11000.10000.11000.110036,000
Dec. 21, 20200.10000.10000.10000.10000.1000-
Dec. 18, 20200.11000.11000.10000.10000.100073,800
Dec. 17, 20200.10000.11000.10000.11000.110091,000
Dec. 16, 20200.10000.10000.10000.10000.100019,000
Dec. 15, 20200.10000.10000.10000.10000.100067,100
Dec. 14, 20200.10000.11000.10000.11000.1100109,500
Dec. 11, 20200.10000.10000.10000.10000.1000700
Dec. 10, 20200.10000.10000.10000.10000.100070,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...