North Peak Resources Ltd. (NPR.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 02:10PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 1.0300 | 1.0300 | 1.0200 | 1.0200 | 1.0200 | 908 |
| May 02, 2024 | 1.0300 | 1.0400 | 1.0300 | 1.0400 | 1.0400 | 2,300 |
| May 01, 2024 | 1.0300 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 3,300 |
| Apr 30, 2024 | 1.1300 | 1.2300 | 1.0800 | 1.0800 | 1.0800 | 20,700 |
| Apr 29, 2024 | 1.1500 | 1.2000 | 1.1400 | 1.2000 | 1.2000 | 3,800 |
| Apr 26, 2024 | 1.1300 | 1.1600 | 1.1300 | 1.1600 | 1.1600 | 4,700 |
| Apr 25, 2024 | 1.1600 | 1.2000 | 1.1600 | 1.2000 | 1.2000 | 700 |
| Apr 24, 2024 | 1.1700 | 1.2400 | 1.1000 | 1.2400 | 1.2400 | 6,000 |
| Apr 23, 2024 | 1.1800 | 1.2500 | 1.1800 | 1.2500 | 1.2500 | 2,400 |
| Apr 22, 2024 | 1.1900 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | 1,300 |
| Apr 19, 2024 | 1.1700 | 1.2500 | 1.1500 | 1.2300 | 1.2300 | 8,000 |
| Apr 18, 2024 | 1.1800 | 1.2500 | 1.1500 | 1.2200 | 1.2200 | 30,500 |
| Apr 17, 2024 | 1.0900 | 1.1600 | 1.0900 | 1.1200 | 1.1200 | 17,500 |
| Apr 16, 2024 | 1.1300 | 1.2200 | 1.0800 | 1.0800 | 1.0800 | 14,200 |
| Apr 15, 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 9,400 |
| Apr 12, 2024 | 1.1400 | 1.1400 | 1.1300 | 1.1300 | 1.1300 | 1,700 |
| Apr 11, 2024 | 1.1400 | 1.2000 | 1.1400 | 1.1400 | 1.1400 | 2,500 |
| Apr 10, 2024 | 1.1600 | 1.1600 | 1.1400 | 1.1400 | 1.1400 | 9,900 |
| Apr 09, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 2,500 |
| Apr 08, 2024 | 1.1500 | 1.1500 | 1.1400 | 1.1400 | 1.1400 | 3,400 |
| Apr 05, 2024 | 1.1700 | 1.1700 | 1.1400 | 1.1400 | 1.1400 | 2,100 |
| Apr 04, 2024 | 1.2700 | 1.2700 | 1.1500 | 1.1500 | 1.1500 | 16,700 |
| Apr 03, 2024 | 1.2300 | 1.2500 | 1.1500 | 1.1500 | 1.1500 | 51,300 |
| Apr 02, 2024 | 1.2100 | 1.2100 | 1.0800 | 1.1000 | 1.1000 | 21,200 |
| Apr 01, 2024 | 1.0500 | 1.1500 | 1.0500 | 1.1500 | 1.1500 | 16,900 |
| Mar 28, 2024 | 0.9900 | 1.0500 | 0.9800 | 0.9800 | 0.9800 | 12,300 |
| Mar 27, 2024 | 1.0200 | 1.0200 | 0.9900 | 0.9900 | 0.9900 | 2,400 |
| Mar 26, 2024 | 1.0200 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | 2,300 |
| Mar 25, 2024 | 1.0500 | 1.0500 | 1.0400 | 1.0400 | 1.0400 | 900 |
| Mar 22, 2024 | 1.1000 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 500 |
| Mar 21, 2024 | 1.0600 | 1.1000 | 1.0100 | 1.1000 | 1.1000 | 3,600 |
| Mar 20, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 400 |
| Mar 19, 2024 | 1.0600 | 1.1000 | 1.0100 | 1.0100 | 1.0100 | 7,800 |
| Mar 18, 2024 | 1.0500 | 1.0900 | 1.0500 | 1.0900 | 1.0900 | 10,000 |
| Mar 15, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Mar 14, 2024 | 0.9800 | 1.0300 | 0.9800 | 1.0000 | 1.0000 | 600 |
| Mar 13, 2024 | 1.0800 | 1.1000 | 0.9800 | 1.0000 | 1.0000 | 4,000 |
| Mar 12, 2024 | 0.9900 | 1.0200 | 0.9800 | 1.0200 | 1.0200 | 11,800 |
| Mar 11, 2024 | 1.0400 | 1.1000 | 1.0300 | 1.0300 | 1.0300 | 15,200 |
| Mar 08, 2024 | 1.0100 | 1.1000 | 1.0100 | 1.0400 | 1.0400 | 8,900 |
| Mar 07, 2024 | 1.0200 | 1.0900 | 0.9100 | 1.0300 | 1.0300 | 21,400 |
| Mar 06, 2024 | 1.0900 | 1.1000 | 1.0200 | 1.0200 | 1.0200 | 1,200 |
| Mar 05, 2024 | 1.1200 | 1.1200 | 1.0200 | 1.1000 | 1.1000 | 2,400 |
| Mar 04, 2024 | 1.0800 | 1.1500 | 1.0800 | 1.1500 | 1.1500 | 16,000 |
| Mar 01, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 2,000 |
| Feb 29, 2024 | 1.1300 | 1.1300 | 1.1000 | 1.1000 | 1.1000 | 2,000 |
| Feb 28, 2024 | 1.1200 | 1.1200 | 1.1000 | 1.1000 | 1.1000 | 6,200 |
| Feb 27, 2024 | 1.1300 | 1.1300 | 1.1200 | 1.1200 | 1.1200 | 1,600 |
| Feb 26, 2024 | 1.1000 | 1.1600 | 1.1000 | 1.1600 | 1.1600 | 17,600 |
| Feb 23, 2024 | 1.1100 | 1.1200 | 1.1000 | 1.1200 | 1.1200 | 39,300 |
| Feb 22, 2024 | 1.1200 | 1.1300 | 1.1100 | 1.1200 | 1.1200 | 7,200 |
| Feb 21, 2024 | 1.1100 | 1.1500 | 1.1100 | 1.1500 | 1.1500 | 5,800 |
| Feb 20, 2024 | 1.2100 | 1.2100 | 1.1300 | 1.1300 | 1.1300 | 12,000 |
| Feb 16, 2024 | 1.1000 | 1.2100 | 1.1000 | 1.2100 | 1.2100 | 28,800 |
| Feb 15, 2024 | 1.1300 | 1.1300 | 1.1000 | 1.1000 | 1.1000 | 29,600 |
| Feb 14, 2024 | 1.2000 | 1.2300 | 1.1000 | 1.1000 | 1.1000 | 7,800 |
| Feb 13, 2024 | 1.1600 | 1.1700 | 1.1100 | 1.1700 | 1.1700 | 24,500 |
| Feb 12, 2024 | 1.5000 | 1.5000 | 1.0400 | 1.1500 | 1.1500 | 135,000 |
| Feb 09, 2024 | 1.7500 | 1.7800 | 1.7500 | 1.7800 | 1.7800 | 33,300 |
| Feb 08, 2024 | 1.7500 | 1.7500 | 1.7300 | 1.7500 | 1.7500 | 36,100 |
| Feb 07, 2024 | 1.7300 | 1.8300 | 1.7200 | 1.7900 | 1.7900 | 26,500 |
| Feb 06, 2024 | 1.7800 | 1.7800 | 1.7000 | 1.7000 | 1.7000 | 7,400 |
| Feb 05, 2024 | 1.7500 | 1.7900 | 1.7400 | 1.7400 | 1.7400 | 4,900 |
| Feb 02, 2024 | 1.6400 | 1.7700 | 1.5900 | 1.7300 | 1.7300 | 44,600 |
| Feb 01, 2024 | 1.7300 | 1.8200 | 1.7000 | 1.7100 | 1.7100 | 15,700 |
| Jan 31, 2024 | 1.6800 | 1.8000 | 1.6800 | 1.8000 | 1.8000 | 29,400 |
| Jan 30, 2024 | 1.4900 | 1.7500 | 1.4900 | 1.7400 | 1.7400 | 33,000 |
| Jan 29, 2024 | 1.5400 | 1.5400 | 1.5000 | 1.5000 | 1.5000 | 2,600 |
| Jan 26, 2024 | 1.5900 | 1.5900 | 1.5100 | 1.5400 | 1.5400 | 18,200 |
| Jan 25, 2024 | 1.5900 | 1.6100 | 1.5900 | 1.6100 | 1.6100 | 1,900 |
| Jan 24, 2024 | 1.6000 | 1.7500 | 1.6000 | 1.7400 | 1.7400 | 22,800 |
| Jan 23, 2024 | 1.6300 | 1.6300 | 1.5700 | 1.6200 | 1.6200 | 6,800 |
| Jan 22, 2024 | 1.6100 | 1.7500 | 1.4800 | 1.5900 | 1.5900 | 29,800 |
| Jan 19, 2024 | 1.6000 | 1.6200 | 1.5500 | 1.5500 | 1.5500 | 8,700 |
| Jan 18, 2024 | 1.6300 | 1.7400 | 1.5600 | 1.6400 | 1.6400 | 15,100 |
| Jan 17, 2024 | 1.6300 | 1.6500 | 1.5600 | 1.6500 | 1.6500 | 2,600 |
| Jan 16, 2024 | 1.7500 | 1.7500 | 1.6000 | 1.6100 | 1.6100 | 31,100 |
| Jan 15, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 4,800 |
| Jan 12, 2024 | 1.8100 | 1.8500 | 1.8100 | 1.8500 | 1.8500 | 21,300 |
| Jan 11, 2024 | 1.8200 | 1.9000 | 1.7700 | 1.8100 | 1.8100 | 38,800 |
| Jan 10, 2024 | 1.7600 | 1.9300 | 1.7000 | 1.8000 | 1.8000 | 36,700 |
| Jan 09, 2024 | 1.6200 | 1.7000 | 1.5800 | 1.6700 | 1.6700 | 27,200 |
| Jan 08, 2024 | 1.6900 | 1.6900 | 1.4800 | 1.4800 | 1.4800 | 2,700 |
| Jan 05, 2024 | 1.7000 | 1.7000 | 1.6500 | 1.6500 | 1.6500 | 1,600 |
| Jan 04, 2024 | 1.6400 | 1.6400 | 1.6300 | 1.6300 | 1.6300 | 3,400 |
| Jan 03, 2024 | 1.6000 | 1.7200 | 1.6000 | 1.6200 | 1.6200 | 58,800 |
| Jan 02, 2024 | 1.6100 | 1.6100 | 1.5300 | 1.5300 | 1.5300 | 14,100 |
| Dec 29, 2023 | 1.5600 | 1.5600 | 1.5400 | 1.5400 | 1.5400 | 1,900 |
| Dec 28, 2023 | 1.5800 | 1.5800 | 1.5500 | 1.5500 | 1.5500 | 5,000 |
| Dec 27, 2023 | 1.6100 | 1.6300 | 1.5800 | 1.5800 | 1.5800 | 7,500 |
| Dec 22, 2023 | 1.6000 | 1.6100 | 1.6000 | 1.6100 | 1.6100 | 2,500 |
| Dec 21, 2023 | 1.6300 | 1.6300 | 1.5500 | 1.5500 | 1.5500 | 11,100 |
| Dec 20, 2023 | 1.6300 | 1.6600 | 1.6200 | 1.6200 | 1.6200 | 10,300 |
| Dec 19, 2023 | 1.6200 | 1.6900 | 1.6200 | 1.6400 | 1.6400 | 6,000 |
| Dec 18, 2023 | 1.7300 | 1.7300 | 1.6700 | 1.6700 | 1.6700 | 9,600 |
| Dec 15, 2023 | 1.7200 | 1.8000 | 1.7200 | 1.7700 | 1.7700 | 55,200 |
| Dec 14, 2023 | 1.8000 | 1.8000 | 1.7100 | 1.7300 | 1.7300 | 5,400 |
| Dec 13, 2023 | 1.6600 | 1.8000 | 1.6600 | 1.7500 | 1.7500 | 16,600 |
| Dec 12, 2023 | 1.6800 | 1.7100 | 1.6200 | 1.6200 | 1.6200 | 21,400 |
| Dec 11, 2023 | 1.7700 | 1.7800 | 1.7300 | 1.7300 | 1.7300 | 12,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.