Canada markets closed

Northern Lights Resources Corp. (NLR.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.01500.0000 (0.00%)
At close: 03:19PM EDT
Time Period:
Apr 12, 2023 - Apr 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 20240.01500.01500.01500.01500.01501,000
Apr 11, 20240.01500.01500.01500.01500.0150-
Apr 10, 20240.01500.01500.01500.01500.0150-
Apr 09, 20240.01500.01500.01500.01500.0150-
Apr 08, 20240.01500.01500.01500.01500.0150213,866
Apr 05, 20240.01000.01000.01000.01000.010029,400
Apr 04, 20240.00500.00500.00500.00500.00501,000
Apr 03, 20240.01000.01000.01000.01000.0100754,084
Apr 02, 20240.01000.01000.01000.01000.0100-
Apr 01, 20240.01000.01000.01000.01000.01003,000
Mar 28, 20240.01000.01000.01000.01000.0100136,000
Mar 27, 20240.01000.01000.01000.01000.010099,500
Mar 26, 20240.01500.01500.01500.01500.0150-
Mar 25, 20240.01500.01500.01500.01500.0150-
Mar 22, 20240.01500.01500.01500.01500.01501,000
Mar 21, 20240.01500.01500.01500.01500.0150-
Mar 20, 20240.01500.01500.01500.01500.0150-
Mar 19, 20240.01500.01500.01500.01500.01501,000
Mar 18, 20240.01500.01500.01500.01500.01506,000
Mar 15, 20240.01500.01500.01500.01500.015026,600
Mar 14, 20240.01000.01500.01000.01500.015071,000
Mar 13, 20240.01500.01500.01500.01500.0150126,000
Mar 12, 20240.01000.01000.01000.01000.0100-
Mar 11, 20240.01000.01000.01000.01000.0100180,800
Mar 08, 20240.01000.01000.01000.01000.01005,000
Mar 07, 20240.01000.01000.01000.01000.010025,000
Mar 06, 20240.01000.01000.01000.01000.010020,000
Mar 05, 20240.01000.01000.01000.01000.0100-
Mar 04, 20240.01000.01000.01000.01000.0100-
Mar 01, 20240.01000.01000.00500.01000.0100216,000
Feb 29, 20240.01000.01000.01000.01000.0100-
Feb 28, 20240.01000.01000.01000.01000.0100-
Feb 27, 20240.01000.01000.01000.01000.0100180,000
Feb 26, 20240.01000.01000.01000.01000.0100-
Feb 23, 20240.01000.01000.01000.01000.010037,000
Feb 22, 20240.01000.01000.01000.01000.0100-
Feb 21, 20240.01000.01000.01000.01000.010011,000
Feb 20, 20240.01000.01000.01000.01000.0100-
Feb 16, 20240.01000.01000.01000.01000.01001,000
Feb 15, 20240.01000.01000.01000.01000.0100-
Feb 14, 20240.01000.01000.01000.01000.010029,000
Feb 13, 20240.01000.01000.01000.01000.0100201,000
Feb 12, 20240.01000.01000.01000.01000.0100445,000
Feb 09, 20240.01000.01000.01000.01000.0100433,936
Feb 08, 20240.01000.01000.01000.01000.0100-
Feb 07, 20240.01000.01000.01000.01000.0100-
Feb 06, 20240.01000.01000.01000.01000.0100-
Feb 05, 20240.01000.01000.01000.01000.010050,000
Feb 02, 20240.01000.01000.01000.01000.010014,428
Feb 01, 20240.01000.01000.01000.01000.0100-
Jan 31, 20240.01000.01000.01000.01000.0100-
Jan 30, 20240.01000.01000.01000.01000.0100-
Jan 29, 20240.01000.01000.01000.01000.010040,000
Jan 26, 20240.01000.01000.01000.01000.0100473,000
Jan 25, 20240.01000.01000.01000.01000.0100-
Jan 24, 20240.01000.01000.01000.01000.01001,000
Jan 23, 20240.01000.01000.01000.01000.010042,000
Jan 22, 20240.01000.01000.01000.01000.0100966,000
Jan 19, 20240.01000.01000.01000.01000.010011,000
Jan 18, 20240.01000.01000.01000.01000.010088,000
Jan 17, 20240.01000.01000.01000.01000.010061,500
Jan 16, 20240.01000.01000.01000.01000.010058,000
Jan 15, 20240.01000.01000.01000.01000.01001,989,000
Jan 12, 20240.01500.01500.01500.01500.0150-
Jan 11, 20240.01500.01500.01500.01500.0150-
Jan 10, 20240.01500.01500.01500.01500.015069,683
Jan 09, 20240.01000.01000.01000.01000.010090,000
Jan 08, 20240.01000.01000.01000.01000.010011,000
Jan 05, 20240.01500.01500.01500.01500.0150-
Jan 04, 20240.01500.01500.01500.01500.0150-
Jan 03, 20240.01500.01500.01500.01500.0150-
Jan 02, 20240.01500.01500.01500.01500.01506,000
Dec 29, 20230.01000.01000.01000.01000.0100-
Dec 28, 20230.01000.01000.01000.01000.0100-
Dec 27, 20230.01000.01000.01000.01000.010010,000
Dec 22, 20230.01000.01000.01000.01000.0100-
Dec 21, 20230.01000.01000.01000.01000.0100-
Dec 20, 20230.01000.01000.01000.01000.0100-
Dec 19, 20230.01000.01000.01000.01000.0100-
Dec 18, 20230.01000.01000.01000.01000.0100108,000
Dec 15, 20230.01000.01000.01000.01000.0100-
Dec 14, 20230.01000.01000.01000.01000.0100-
Dec 13, 20230.01000.01000.01000.01000.010018,000
Dec 12, 20230.01000.01000.01000.01000.0100140,500
Dec 11, 20230.01500.01500.01500.01500.0150-
Dec 08, 20230.01500.01500.01500.01500.01504,000
Dec 07, 20230.01000.01000.01000.01000.0100-
Dec 06, 20230.01000.01000.01000.01000.0100-
Dec 05, 20230.01000.01000.01000.01000.0100-
Dec 04, 20230.01000.01000.01000.01000.0100-
Dec 01, 20230.01000.01000.01000.01000.010025,000
Nov 30, 20230.01000.01000.01000.01000.0100511,600
Nov 29, 20230.01000.01000.01000.01000.0100-
Nov 28, 20230.01000.01000.01000.01000.010039,000
Nov 27, 20230.01000.01000.01000.01000.010025,000
Nov 24, 20230.01000.01000.01000.01000.0100-
Nov 23, 20230.01000.01000.01000.01000.0100-
Nov 22, 20230.01000.01000.01000.01000.0100100,000
Nov 21, 20230.00500.00500.00500.00500.0050-
Nov 20, 20230.00500.00500.00500.00500.0050-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...