Canada Markets closed

Northern Shield Resources Inc. (NRN.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.05000.0000 (0.00%)
At close: 03:03PM EST
Time Period:
Jan 29, 2022 - Jan 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20230.05000.05000.05000.05000.050058,000
Jan 26, 20230.05000.05000.05000.05000.050016,600
Jan 25, 20230.05000.05000.05000.05000.0500142,500
Jan 24, 20230.06000.06000.05000.05000.050044,000
Jan 23, 20230.06000.06000.05000.05000.050053,800
Jan 20, 20230.06000.06000.06000.06000.060097,000
Jan 19, 20230.05000.07000.05000.06000.0600313,000
Jan 18, 20230.05000.05000.05000.05000.0500311,500
Jan 17, 20230.05000.07000.05000.05000.05001,356,400
Jan 16, 20230.04000.04000.04000.04000.0400132,000
Jan 13, 20230.04000.04000.04000.04000.04001,000
Jan 12, 20230.05000.05000.04000.04000.0400258,800
Jan 11, 20230.04000.04000.04000.04000.04001,000
Jan 10, 20230.04000.04000.04000.04000.0400-
Jan 09, 20230.04000.04000.04000.04000.04004,500
Jan 06, 20230.04000.04000.04000.04000.0400398,900
Jan 05, 20230.05000.05000.05000.05000.0500-
Jan 04, 20230.05000.05000.05000.05000.050039,000
Jan 03, 20230.05000.05000.05000.05000.0500-
Dec 30, 20220.05000.05000.05000.05000.050065,000
Dec 29, 20220.05000.05000.05000.05000.050033,500
Dec 28, 20220.05000.05000.04000.05000.0500585,800
Dec 23, 20220.05000.05000.05000.05000.0500324,000
Dec 22, 20220.05000.05000.05000.05000.05004,000
Dec 21, 20220.05000.05000.05000.05000.0500393,400
Dec 20, 20220.05000.05000.05000.05000.0500400
Dec 19, 20220.06000.06000.05000.05000.050038,000
Dec 16, 20220.05000.06000.05000.05000.0500150,000
Dec 15, 20220.06000.06000.05000.05000.0500246,000
Dec 14, 20220.09000.09000.06000.06000.06001,076,400
Dec 13, 20220.05000.09000.05000.09000.09001,354,800
Dec 12, 20220.05000.05000.04000.04000.040041,000
Dec 09, 20220.04000.05000.04000.05000.050012,500
Dec 08, 20220.05000.05000.05000.05000.0500-
Dec 07, 20220.05000.05000.05000.05000.05008,000
Dec 06, 20220.05000.05000.05000.05000.050034,500
Dec 05, 20220.04000.05000.04000.05000.050077,000
Dec 02, 20220.04000.04000.04000.04000.0400247,000
Dec 01, 20220.04000.05000.04000.05000.0500192,900
Nov 30, 20220.04000.05000.04000.04000.0400221,400
Nov 29, 20220.04000.04000.04000.04000.0400344,100
Nov 28, 20220.04000.04000.04000.04000.04007,000
Nov 25, 20220.04000.04000.04000.04000.0400-
Nov 24, 20220.04000.04000.04000.04000.0400-
Nov 23, 20220.04000.04000.04000.04000.040080,000
Nov 22, 20220.04000.04000.04000.04000.040030,000
Nov 21, 20220.04000.04000.04000.04000.0400357,800
Nov 18, 20220.04000.04000.04000.04000.0400-
Nov 17, 20220.04000.04000.04000.04000.0400-
Nov 16, 20220.04000.04000.04000.04000.04003,000
Nov 15, 20220.04000.04000.04000.04000.0400165,000
Nov 14, 20220.04000.04000.04000.04000.0400-
Nov 11, 20220.04000.04000.04000.04000.0400-
Nov 10, 20220.04000.04000.04000.04000.040019,000
Nov 09, 20220.04000.04000.04000.04000.0400-
Nov 08, 20220.04000.04000.04000.04000.0400300
Nov 07, 20220.04000.04000.04000.04000.040030,000
Nov 04, 20220.05000.05000.04000.04000.0400560,600
Nov 03, 20220.05000.05000.05000.05000.050094,600
Nov 02, 20220.05000.05000.05000.05000.050015,000
Nov 01, 20220.05000.05000.05000.05000.0500107,000
Oct 31, 20220.05000.05000.05000.05000.050072,300
Oct 28, 20220.06000.06000.06000.06000.060024,000
Oct 27, 20220.06000.06000.06000.06000.060090,300
Oct 26, 20220.08000.08000.05000.06000.0600904,500
Oct 25, 20220.08000.08000.08000.08000.080010,600
Oct 24, 20220.09000.09000.09000.09000.090020,000
Oct 21, 20220.08000.09000.08000.09000.0900155,500
Oct 20, 20220.07000.07000.07000.07000.0700-
Oct 19, 20220.07000.08000.07000.07000.070046,000
Oct 18, 20220.07000.07000.07000.07000.070019,000
Oct 17, 20220.07000.07000.07000.07000.0700-
Oct 14, 20220.07000.07000.07000.07000.0700100
Oct 13, 20220.07000.07000.07000.07000.070056,000
Oct 12, 20220.08000.08000.08000.08000.0800500
Oct 11, 20220.08000.08000.08000.08000.0800-
Oct 07, 20220.08000.08000.08000.08000.08002,800
Oct 06, 20220.08000.08000.08000.08000.0800-
Oct 05, 20220.08000.08000.07000.08000.0800221,800
Oct 04, 20220.07000.09000.07000.09000.090033,000
Oct 03, 20220.07000.07000.07000.07000.0700-
Sept 30, 20220.08000.08000.07000.07000.070017,000
Sept 29, 20220.08000.08000.07000.07000.070080,100
Sept 28, 20220.10000.10000.08000.08000.0800224,400
Sept 27, 20220.10000.13000.10000.13000.1300126,600
Sept 26, 20220.10000.10000.08000.08000.0800132,000
Sept 23, 20220.07000.12000.07000.12000.1200520,100
Sept 22, 20220.07000.07000.07000.07000.070045,000
Sept 21, 20220.06000.07000.06000.07000.0700115,000
Sept 20, 20220.06000.06000.06000.06000.0600117,000
Sept 19, 20220.06000.06000.06000.06000.0600-
Sept 16, 20220.05000.06000.05000.06000.0600108,200
Sept 15, 20220.07000.07000.06000.06000.0600272,800
Sept 14, 20220.07000.07000.07000.07000.0700209,500
Sept 13, 20220.07000.07000.07000.07000.07001,000
Sept 12, 20220.08000.08000.07000.07000.07002,500
Sept 09, 20220.05000.08000.05000.08000.0800318,000
Sept 08, 20220.10000.10000.10000.10000.1000-
Sept 07, 20220.10000.10000.10000.10000.100016,000
Sept 06, 20220.10000.10000.10000.10000.1000-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...