STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Results from 'Magnificent Seven' duo show cloud revenue boosted by strong AI demand

Northern Shield Resources Inc. (NRN.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0500

-0.0100

(-16.67%)

As of 09:34AM EDT. Market open.

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	230,000
Apr 25, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	79,000
Apr 24, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 23, 2024	0.0500	0.0600	0.0500	0.0500	0.0500	136,300
Apr 22, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	2,500
Apr 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	45,000
Apr 17, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Apr 16, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	24,500
Apr 11, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	5,000
Apr 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Apr 09, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	9,000
Apr 08, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	64,800
Apr 05, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	60,000
Apr 04, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	10,500
Apr 03, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	30,000
Apr 02, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	214,600
Apr 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	78,000
Mar 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 26, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	272,000
Mar 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	22,000
Mar 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	112,300
Mar 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,100
Mar 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	11,000
Mar 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Mar 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	28,500
Mar 08, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	12,000
Mar 07, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	17,100
Mar 06, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	21,000
Mar 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	45,200
Mar 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	66,000
Mar 01, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	26,000
Feb 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	53,000
Feb 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	9,000
Feb 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Feb 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	29,000
Feb 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	6,000
Feb 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	8,000
Feb 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Feb 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	9,800
Feb 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Feb 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	93,000
Feb 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 07, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 06, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	73,000
Feb 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	79,300
Feb 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	282,900
Feb 01, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	118,000
Jan 31, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	389,000
Jan 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	6,300
Jan 26, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	154,400
Jan 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	275,000
Jan 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	172,000
Jan 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	9,000
Jan 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	25,000
Jan 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	9,500
Jan 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	6,900
Jan 16, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	23,000
Jan 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	12,000
Jan 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	6,600
Jan 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,000
Jan 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	30,000
Jan 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	127,000
Jan 04, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 03, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	6,000
Jan 02, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 29, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Dec 28, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	118,000
Dec 27, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	49,000
Dec 22, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	192,900
Dec 21, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 20, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	6,000
Dec 19, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	13,400
Dec 18, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	79,500
Dec 15, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	45,000
Dec 14, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	20,000
Dec 13, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 12, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 11, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	22,000
Dec 08, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	10,600
Dec 07, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Dec 06, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	28,000
Dec 05, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	151,000
Dec 04, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	3,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,927.21+41.83(+0.19%)

S&P 5005,098.63+50.21(+0.99%)

DOW38,208.25+122.45(+0.32%)

CAD/USD0.7315-0.0008(-0.11%)

CRUDE OIL83.52-0.05(-0.06%)

Bitcoin CAD87,555.16+738.73(+0.85%)

STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Northern Shield Resources Inc. (NRN.V)

S&P/TSX
21,927.21
+41.83(+0.19%)

S&P 500
5,098.63
+50.21(+0.99%)

DOW
38,208.25
+122.45(+0.32%)

CAD/USD
0.7315
-0.0008(-0.11%)

CRUDE OIL
83.52
-0.05(-0.06%)

Bitcoin CAD
87,555.16
+738.73(+0.85%)