FNR.V - 49 North Resources Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Nov 27, 20170.070.080.070.070.07226,300
Nov 24, 20170.070.080.070.070.07126,000
Nov 23, 20170.070.070.070.070.0718,700
Nov 22, 20170.070.070.070.070.075,000
Nov 21, 20170.070.070.070.070.0717,400
Nov 20, 20170.070.070.070.070.07-
Nov 17, 20170.070.070.070.070.075,900
Nov 16, 20170.060.060.060.060.06-
Nov 15, 20170.060.060.060.060.06-
Nov 14, 20170.070.070.060.060.06159,000
Nov 13, 20170.060.060.060.060.06-
Nov 10, 20170.070.070.060.060.0649,500
Nov 09, 20170.070.070.070.070.0799,900
Nov 08, 20170.080.080.080.080.0813,500
Nov 07, 20170.080.080.080.080.081,000
Nov 06, 20170.080.080.080.080.086,000
Nov 03, 20170.080.080.080.080.0877,500
Nov 02, 20170.070.070.070.070.0720,400
Nov 01, 20170.070.070.070.070.075,400
Oct 31, 20170.080.080.080.080.0871,000
Oct 30, 20170.080.080.080.080.0821,000
Oct 27, 20170.080.080.080.080.08-
Oct 26, 20170.080.080.080.080.088,000
Oct 25, 20170.080.080.080.080.085,000
Oct 24, 20170.080.080.080.080.08-
Oct 23, 20170.090.090.080.080.0830,200
Oct 20, 20170.080.080.080.080.08-
Oct 19, 20170.080.080.080.080.08-
Oct 18, 20170.080.080.070.080.0850,000
Oct 17, 20170.080.080.080.080.0834,000
Oct 16, 20170.090.090.090.090.0915,000
Oct 13, 20170.090.090.090.090.09-
Oct 12, 20170.090.090.090.090.0914,400
Oct 11, 20170.090.090.090.090.09-
Oct 10, 20170.090.090.090.090.09-
Oct 06, 20170.090.090.090.090.09-
Oct 05, 20170.090.090.090.090.0916,000
Oct 04, 20170.090.090.090.090.09-
Oct 03, 20170.090.090.090.090.09-
Oct 02, 20170.090.110.090.090.09152,200
Sep 29, 20170.080.090.080.090.0976,500
Sep 28, 20170.080.080.080.080.082,000
Sep 27, 20170.070.070.070.070.07-
Sep 26, 20170.070.070.070.070.074,200
Sep 25, 20170.080.080.080.080.08-
Sep 22, 20170.080.080.080.080.0819,000
Sep 21, 20170.080.080.070.070.0711,000
Sep 20, 20170.080.080.080.080.08-
Sep 19, 20170.080.080.080.080.0817,000
Sep 18, 20170.080.080.080.080.0855,000
Sep 15, 20170.080.080.080.080.0898,000
Sep 14, 20170.080.080.080.080.0827,000
Sep 13, 20170.080.080.080.080.08-
Sep 12, 20170.080.080.080.080.0819,000
Sep 11, 20170.080.080.080.080.0832,000
Sep 08, 20170.080.080.080.080.08-
Sep 07, 20170.080.080.080.080.08-
Sep 06, 20170.090.090.080.080.0859,000
Sep 05, 20170.090.090.090.090.09-
Sep 01, 20170.090.090.090.090.09-
Aug 31, 20170.090.090.090.090.09-
Aug 30, 20170.090.090.090.090.09-
Aug 29, 20170.090.090.090.090.0937,000
Aug 28, 20170.090.090.090.090.092,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...