FNR.V - 49 North Resources Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Feb 15, 20190.020.020.020.020.022,000
Feb 14, 20190.020.020.020.020.02-
Feb 13, 20190.020.020.020.020.02-
Feb 12, 20190.020.020.020.020.02-
Feb 11, 20190.020.020.020.020.02-
Feb 08, 20190.020.020.020.020.02-
Feb 07, 20190.020.020.020.020.02-
Feb 06, 20190.020.020.020.020.02-
Feb 05, 20190.020.020.020.020.02-
Feb 04, 20190.020.020.020.020.0210,000
Feb 01, 20190.030.030.030.030.03-
Jan 31, 20190.030.030.030.030.0350,000
Jan 30, 20190.030.030.030.030.0395,000
Jan 29, 20190.030.030.030.030.0390,000
Jan 28, 20190.030.030.030.030.03-
Jan 25, 20190.030.030.030.030.03-
Jan 24, 20190.030.030.030.030.03-
Jan 23, 20190.030.030.030.030.035,000
Jan 22, 20190.030.030.030.030.03361,600
Jan 21, 20190.030.030.030.030.035,000
Jan 18, 20190.020.020.020.020.02-
Jan 17, 20190.020.020.020.020.02-
Jan 16, 20190.020.020.020.020.02-
Jan 15, 20190.020.020.020.020.02500
Jan 14, 20190.020.020.020.020.022,000
Jan 11, 20190.020.020.020.020.02-
Jan 10, 20190.020.020.020.020.0211,900
Jan 09, 20190.030.030.030.030.03-
Jan 08, 20190.030.030.030.030.0360,000
Jan 07, 20190.030.030.030.030.0325,500
Jan 04, 20190.030.030.030.030.03-
Jan 03, 20190.030.030.030.030.03400,000
Jan 02, 20190.030.030.030.030.0326,000
Dec 31, 20180.020.020.020.020.0227,300
Dec 28, 20180.020.020.020.020.0212,100
Dec 27, 20180.020.020.020.020.02239,500
Dec 24, 20180.020.020.020.020.02-
Dec 21, 20180.020.020.020.020.0215,800
Dec 20, 20180.020.020.020.020.02118,000
Dec 19, 20180.020.020.020.020.0284,300
Dec 18, 20180.020.020.020.020.02275,000
Dec 17, 20180.020.030.020.030.0344,600
Dec 14, 20180.020.020.020.020.02266,000
Dec 13, 20180.030.030.020.020.02548,000
Dec 12, 20180.030.030.030.030.032,000
Dec 11, 20180.030.030.030.030.03-
Dec 10, 20180.030.030.030.030.03159,600
Dec 07, 20180.030.030.030.030.032,000
Dec 06, 20180.030.030.030.030.03-
Dec 05, 20180.030.030.030.030.03182,900
Dec 04, 20180.030.030.030.030.0394,700
Dec 03, 20180.030.030.030.030.0396,000
Nov 30, 20180.030.030.030.030.0344,200
Nov 29, 20180.030.030.030.030.033,000
Nov 28, 20180.030.030.030.030.0311,000
Nov 27, 20180.030.030.030.030.031,000
Nov 26, 20180.030.030.030.030.0330,000
Nov 23, 20180.030.030.030.030.031,000
Nov 22, 20180.030.030.030.030.03161,000
Nov 21, 20180.040.040.040.040.04-
Nov 20, 20180.040.040.040.040.04-
Nov 19, 20180.040.040.040.040.0427,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...