Northern Lights Resources Corp. (NLR.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.0200

0.0000

(0.00%)

At close: 02:12PM EST

Time Period:

Jan 30, 2022 - Jan 30, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	60,000
Jan 26, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	2,500
Jan 25, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	85,000
Jan 24, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	119,000
Jan 23, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	1,200,495
Jan 20, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	930,000
Jan 19, 2023	0.0250	0.0250	0.0200	0.0200	0.0200	2,830,001
Jan 18, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	130,100
Jan 17, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	489,000
Jan 16, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	187,510
Jan 13, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	319,700
Jan 12, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	958,782
Jan 11, 2023	0.0250	0.0300	0.0250	0.0300	0.0300	835,233
Jan 10, 2023	0.0250	0.0300	0.0250	0.0300	0.0300	1,467,000
Jan 09, 2023	0.0250	0.0300	0.0250	0.0250	0.0250	2,049,800
Jan 06, 2023	0.0250	0.0350	0.0250	0.0300	0.0300	4,346,113
Jan 05, 2023	0.0350	0.0350	0.0300	0.0350	0.0350	308,500
Jan 04, 2023	0.0300	0.0400	0.0300	0.0350	0.0350	1,410,762
Jan 03, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	213,000
Dec 30, 2022	0.0200	0.0250	0.0200	0.0250	0.0250	610,571
Dec 29, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	591,000
Dec 28, 2022	0.0250	0.0250	0.0200	0.0200	0.0200	2,072,000
Dec 23, 2022	0.0250	0.0300	0.0200	0.0250	0.0250	2,159,530
Dec 22, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	154,000
Dec 21, 2022	0.0150	0.0200	0.0100	0.0200	0.0200	941,627
Dec 20, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	94,200
Dec 19, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	727,000
Dec 16, 2022	0.0250	0.0250	0.0150	0.0150	0.0150	796,053
Dec 15, 2022	0.0200	0.0300	0.0200	0.0250	0.0250	8,018,204
Dec 14, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	99,003
Dec 13, 2022	0.0100	0.0150	0.0100	0.0150	0.0150	207,000
Dec 12, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	130,000
Dec 09, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 08, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	376,000
Dec 07, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	1,195,985
Dec 06, 2022	0.0150	0.0200	0.0150	0.0150	0.0150	602,289
Dec 05, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	24,000
Dec 02, 2022	0.0150	0.0200	0.0150	0.0200	0.0200	55,000
Dec 01, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	1,200
Nov 30, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 29, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 28, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	201,000
Nov 25, 2022	0.0150	0.0200	0.0150	0.0200	0.0200	56,000
Nov 24, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	153,947
Nov 23, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	7,000
Nov 22, 2022	0.0250	0.0250	0.0200	0.0200	0.0200	62,000
Nov 21, 2022	0.0200	0.0250	0.0200	0.0250	0.0250	41,704
Nov 18, 2022	0.0200	0.0200	0.0150	0.0200	0.0200	260,000
Nov 17, 2022	0.0200	0.0250	0.0200	0.0250	0.0250	657,000
Nov 16, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	1,121,000
Nov 15, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	186,000
Nov 14, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	794,000
Nov 11, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	4,000
Nov 10, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 09, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 08, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 07, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	55,098
Nov 04, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	44,000
Nov 03, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 02, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 01, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	10,000
Oct 31, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 28, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	20,000
Oct 27, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 26, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 25, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	62,000
Oct 24, 2022	0.0300	0.0300	0.0250	0.0250	0.0250	16,400
Oct 21, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 20, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 19, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Oct 18, 2022	0.0250	0.0350	0.0250	0.0350	0.0350	11,000
Oct 17, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 14, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 13, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	190,000
Oct 12, 2022	0.0300	0.0300	0.0250	0.0250	0.0250	103,750
Oct 11, 2022	0.0200	0.0300	0.0200	0.0300	0.0300	1,237,100
Oct 07, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 06, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	2,000
Oct 05, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Oct 04, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	10,000
Oct 03, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sept 30, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sept 29, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	1,715,000
Sept 28, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sept 27, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sept 26, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	32,500
Sept 23, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	860,000
Sept 22, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	139,000
Sept 21, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	1,600
Sept 20, 2022	0.0300	0.0300	0.0250	0.0250	0.0250	146,000
Sept 19, 2022	0.0350	0.0400	0.0300	0.0350	0.0350	92,000
Sept 16, 2022	0.0300	0.0400	0.0300	0.0400	0.0400	322,000
Sept 15, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	576,652
Sept 14, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sept 13, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sept 12, 2022	0.0250	0.0350	0.0250	0.0250	0.0250	1,591,900
Sept 09, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	50,000
Sept 08, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	1,503
Sept 07, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	100,428
Sept 06, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,714.48+13.98(+0.07%)

S&P 5004,070.56+10.13(+0.25%)

DOW33,978.08+28.68(+0.08%)

CAD/USD0.7502-0.0013(-0.17%)

CRUDE OIL79.35-0.33(-0.41%)

BTC-CAD31,612.76+470.98(+1.51%)

Northern Lights Resources Corp. (NLR.CN)

S&P/TSX
20,714.48
+13.98(+0.07%)

S&P 500
4,070.56
+10.13(+0.25%)

DOW
33,978.08
+28.68(+0.08%)

CAD/USD
0.7502
-0.0013(-0.17%)

CRUDE OIL
79.35
-0.33(-0.41%)

BTC-CAD
31,612.76
+470.98(+1.51%)