Canada markets open in 8 hours 36 minutes

Northern Lights Resources Corp. (NLR.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.02000.0000 (0.00%)
At close: 02:12PM EST
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20230.02000.02000.02000.02000.020060,000
Jan 26, 20230.02000.02000.02000.02000.02002,500
Jan 25, 20230.02000.02000.02000.02000.020085,000
Jan 24, 20230.02000.02000.02000.02000.0200119,000
Jan 23, 20230.02000.02000.02000.02000.02001,200,495
Jan 20, 20230.02000.02000.02000.02000.0200930,000
Jan 19, 20230.02500.02500.02000.02000.02002,830,001
Jan 18, 20230.02500.02500.02500.02500.0250130,100
Jan 17, 20230.02500.02500.02500.02500.0250489,000
Jan 16, 20230.02500.02500.02500.02500.0250187,510
Jan 13, 20230.02500.02500.02500.02500.0250319,700
Jan 12, 20230.02500.02500.02500.02500.0250958,782
Jan 11, 20230.02500.03000.02500.03000.0300835,233
Jan 10, 20230.02500.03000.02500.03000.03001,467,000
Jan 09, 20230.02500.03000.02500.02500.02502,049,800
Jan 06, 20230.02500.03500.02500.03000.03004,346,113
Jan 05, 20230.03500.03500.03000.03500.0350308,500
Jan 04, 20230.03000.04000.03000.03500.03501,410,762
Jan 03, 20230.02500.02500.02500.02500.0250213,000
Dec 30, 20220.02000.02500.02000.02500.0250610,571
Dec 29, 20220.02500.02500.02500.02500.0250591,000
Dec 28, 20220.02500.02500.02000.02000.02002,072,000
Dec 23, 20220.02500.03000.02000.02500.02502,159,530
Dec 22, 20220.02000.02000.02000.02000.0200154,000
Dec 21, 20220.01500.02000.01000.02000.0200941,627
Dec 20, 20220.01500.01500.01500.01500.015094,200
Dec 19, 20220.01500.01500.01500.01500.0150727,000
Dec 16, 20220.02500.02500.01500.01500.0150796,053
Dec 15, 20220.02000.03000.02000.02500.02508,018,204
Dec 14, 20220.01500.01500.01500.01500.015099,003
Dec 13, 20220.01000.01500.01000.01500.0150207,000
Dec 12, 20220.01500.01500.01500.01500.0150130,000
Dec 09, 20220.01500.01500.01500.01500.0150-
Dec 08, 20220.01500.01500.01500.01500.0150376,000
Dec 07, 20220.01500.01500.01500.01500.01501,195,985
Dec 06, 20220.01500.02000.01500.01500.0150602,289
Dec 05, 20220.02000.02000.02000.02000.020024,000
Dec 02, 20220.01500.02000.01500.02000.020055,000
Dec 01, 20220.02000.02000.02000.02000.02001,200
Nov 30, 20220.02000.02000.02000.02000.0200-
Nov 29, 20220.02000.02000.02000.02000.0200-
Nov 28, 20220.02000.02000.02000.02000.0200201,000
Nov 25, 20220.01500.02000.01500.02000.020056,000
Nov 24, 20220.02000.02000.02000.02000.0200153,947
Nov 23, 20220.02500.02500.02500.02500.02507,000
Nov 22, 20220.02500.02500.02000.02000.020062,000
Nov 21, 20220.02000.02500.02000.02500.025041,704
Nov 18, 20220.02000.02000.01500.02000.0200260,000
Nov 17, 20220.02000.02500.02000.02500.0250657,000
Nov 16, 20220.02000.02000.02000.02000.02001,121,000
Nov 15, 20220.02500.02500.02500.02500.0250186,000
Nov 14, 20220.02500.02500.02500.02500.0250794,000
Nov 11, 20220.02500.02500.02500.02500.02504,000
Nov 10, 20220.02500.02500.02500.02500.0250-
Nov 09, 20220.02500.02500.02500.02500.0250-
Nov 08, 20220.02500.02500.02500.02500.0250-
Nov 07, 20220.02500.02500.02500.02500.025055,098
Nov 04, 20220.02500.02500.02500.02500.025044,000
Nov 03, 20220.02500.02500.02500.02500.0250-
Nov 02, 20220.02500.02500.02500.02500.0250-
Nov 01, 20220.02500.02500.02500.02500.025010,000
Oct 31, 20220.02500.02500.02500.02500.0250-
Oct 28, 20220.02500.02500.02500.02500.025020,000
Oct 27, 20220.02500.02500.02500.02500.0250-
Oct 26, 20220.02500.02500.02500.02500.0250-
Oct 25, 20220.02500.02500.02500.02500.025062,000
Oct 24, 20220.03000.03000.02500.02500.025016,400
Oct 21, 20220.03500.03500.03500.03500.0350-
Oct 20, 20220.03500.03500.03500.03500.0350-
Oct 19, 20220.03500.03500.03500.03500.03501,000
Oct 18, 20220.02500.03500.02500.03500.035011,000
Oct 17, 20220.02500.02500.02500.02500.0250-
Oct 14, 20220.02500.02500.02500.02500.0250-
Oct 13, 20220.02500.02500.02500.02500.0250190,000
Oct 12, 20220.03000.03000.02500.02500.0250103,750
Oct 11, 20220.02000.03000.02000.03000.03001,237,100
Oct 07, 20220.02000.02000.02000.02000.0200-
Oct 06, 20220.02000.02000.02000.02000.02002,000
Oct 05, 20220.01500.01500.01500.01500.0150-
Oct 04, 20220.01500.01500.01500.01500.015010,000
Oct 03, 20220.01500.01500.01500.01500.0150-
Sept 30, 20220.01500.01500.01500.01500.0150-
Sept 29, 20220.01500.01500.01500.01500.01501,715,000
Sept 28, 20220.02000.02000.02000.02000.0200-
Sept 27, 20220.02000.02000.02000.02000.0200-
Sept 26, 20220.02000.02000.02000.02000.020032,500
Sept 23, 20220.02000.02000.02000.02000.0200860,000
Sept 22, 20220.02500.02500.02500.02500.0250139,000
Sept 21, 20220.02500.02500.02500.02500.02501,600
Sept 20, 20220.03000.03000.02500.02500.0250146,000
Sept 19, 20220.03500.04000.03000.03500.035092,000
Sept 16, 20220.03000.04000.03000.04000.0400322,000
Sept 15, 20220.02500.02500.02500.02500.0250576,652
Sept 14, 20220.02500.02500.02500.02500.0250-
Sept 13, 20220.02500.02500.02500.02500.0250-
Sept 12, 20220.02500.03500.02500.02500.02501,591,900
Sept 09, 20220.02500.02500.02500.02500.025050,000
Sept 08, 20220.02500.02500.02500.02500.02501,503
Sept 07, 20220.02500.02500.02500.02500.0250100,428
Sept 06, 20220.03000.03000.03000.03000.0300-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...