Mail

NCF.TO - Northcliff Resources Ltd.

Toronto - Toronto Real Time Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 02, 2023	0.0250	0.0300	0.0250	0.0300	0.0300	53,350
Jun 01, 2023	0.0350	0.0350	0.0300	0.0300	0.0300	298,500
May 31, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 30, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	100
May 29, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	3,000
May 26, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	3,000
May 25, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 24, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	6,000
May 23, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
May 19, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	4,000
May 18, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	8,000
May 17, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	4,300
May 16, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 15, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	5,000
May 12, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	1,300
May 11, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	41,000
May 10, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 09, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 08, 2023	0.0400	0.0400	0.0350	0.0350	0.0350	32,000
May 05, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	15,200
May 04, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
May 03, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	100
May 02, 2023	0.0350	0.0450	0.0350	0.0450	0.0450	124,000
May 01, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	5,000
Apr 28, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	400
Apr 27, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	7,000
Apr 26, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	18,900
Apr 25, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 24, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	2,700
Apr 21, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	32,000
Apr 20, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 19, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 18, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 17, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 14, 2023	0.0350	0.0400	0.0350	0.0400	0.0400	174,500
Apr 13, 2023	0.0350	0.0350	0.0300	0.0300	0.0300	142,700
Apr 12, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 11, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 10, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	20,000
Apr 06, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	30,000
Apr 05, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 04, 2023	0.0300	0.0350	0.0300	0.0350	0.0350	243,000
Apr 03, 2023	0.0250	0.0300	0.0250	0.0300	0.0300	14,900
Mar 31, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	8,000
Mar 30, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	63,500
Mar 29, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Mar 28, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	13,000
Mar 27, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 24, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 23, 2023	0.0300	0.0350	0.0250	0.0350	0.0350	189,100
Mar 22, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 21, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 20, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	100
Mar 17, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 16, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	100
Mar 15, 2023	0.0300	0.0350	0.0300	0.0350	0.0350	316,000
Mar 14, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	102,000
Mar 13, 2023	0.0250	0.0300	0.0250	0.0300	0.0300	225,000
Mar 10, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	1,700
Mar 09, 2023	0.0350	0.0400	0.0300	0.0300	0.0300	696,900
Mar 08, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	18,000
Mar 07, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Mar 06, 2023	0.0350	0.0350	0.0300	0.0300	0.0300	65,200
Mar 03, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 02, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 01, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 28, 2023	0.0350	0.0350	0.0300	0.0300	0.0300	115,900
Feb 27, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Feb 24, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	21,300
Feb 23, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	11,000
Feb 22, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 21, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 17, 2023	0.0350	0.0350	0.0300	0.0300	0.0300	11,000
Feb 16, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	1,700
Feb 15, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 14, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	31,000
Feb 13, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	3,000
Feb 10, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 09, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 08, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	61,200
Feb 07, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 06, 2023	0.0300	0.0350	0.0300	0.0350	0.0350	15,000
Feb 03, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Feb 02, 2023	0.0350	0.0400	0.0350	0.0400	0.0400	17,300
Feb 01, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	15,000
Jan 31, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	16,000
Jan 30, 2023	0.0350	0.0400	0.0350	0.0400	0.0400	8,000
Jan 27, 2023	0.0400	0.0400	0.0350	0.0350	0.0350	8,000
Jan 26, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	26,000
Jan 25, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 24, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	78,000
Jan 23, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	700
Jan 20, 2023	0.0350	0.0400	0.0350	0.0400	0.0400	62,000
Jan 19, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	179,000
Jan 18, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 17, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	43,000
Jan 16, 2023	0.0350	0.0350	0.0300	0.0350	0.0350	691,500
Jan 13, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 12, 2023	0.0350	0.0400	0.0350	0.0350	0.0350	453,000
Jan 11, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...