NRTH.V - 48North Cannabis Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun. 04, 20200.23500.23500.21500.22500.2250676,900
Jun. 03, 20200.24000.24000.22500.22500.2250397,500
Jun. 02, 20200.23000.24000.22000.23500.2350341,300
Jun. 01, 20200.22500.23000.22000.22500.2250253,900
May 29, 20200.24500.24500.22500.22500.2250350,600
May 28, 20200.23500.24500.22500.24000.2400819,800
May 27, 20200.26500.26500.23500.23500.2350789,100
May 26, 20200.25000.29000.21500.25500.25503,894,500
May 25, 20200.34000.34000.31000.32500.32501,134,800
May 22, 20200.30000.33000.28500.29500.29501,753,900
May 21, 20200.27000.29000.25500.29000.29001,238,200
May 20, 20200.23000.26000.23000.25500.2550929,900
May 19, 20200.20000.24000.19500.22500.2250881,100
May 15, 20200.19000.20000.18500.19000.1900262,600
May 14, 20200.19000.19000.18000.18500.1850160,800
May 13, 20200.19500.19500.18000.18500.1850283,400
May 12, 20200.21000.21000.19000.19500.1950474,500
May 11, 20200.19000.20500.18500.20000.2000495,000
May 08, 20200.18000.19000.17500.18500.1850338,300
May 07, 20200.18000.20000.18000.18500.1850564,800
May 06, 20200.17500.17500.16500.17500.1750156,100
May 05, 20200.17000.17500.16000.16500.1650400,400
May 04, 20200.16500.17500.16500.17000.1700174,100
May 01, 20200.17500.17500.16500.16500.1650141,300
Apr. 30, 20200.18000.18500.16500.17000.1700320,600
Apr. 29, 20200.19000.19000.18000.18000.1800199,500
Apr. 28, 20200.19500.20000.17500.19000.1900327,400
Apr. 27, 20200.16000.18500.15500.18000.1800666,200
Apr. 24, 20200.14500.16000.14500.16000.1600357,700
Apr. 23, 20200.15000.15500.14500.14500.1450203,900
Apr. 22, 20200.15500.15500.14500.15000.1500203,500
Apr. 21, 20200.14500.15000.14000.14000.1400297,700
Apr. 20, 20200.15000.15500.14500.14500.1450189,400
Apr. 17, 20200.15000.15500.15000.15000.1500176,000
Apr. 16, 20200.15000.15000.14500.14500.145095,700
Apr. 15, 20200.15500.15500.13500.14500.1450890,600
Apr. 14, 20200.15000.16000.15000.15500.1550179,200
Apr. 13, 20200.16000.16000.14500.14500.1450229,300
Apr. 09, 20200.15000.15500.14000.15000.1500726,200
Apr. 08, 20200.14000.14500.14000.14000.1400507,400
Apr. 07, 20200.15500.15500.14000.14000.1400462,700
Apr. 06, 20200.13500.14500.13500.14000.1400348,800
Apr. 03, 20200.14500.14500.14000.14500.1450110,800
Apr. 02, 20200.14500.15000.14000.14500.1450442,300
Apr. 01, 20200.16000.16000.13500.14500.1450328,800
Mar. 31, 20200.15000.16500.14500.15000.1500666,600
Mar. 30, 20200.17000.17000.13500.14000.14001,307,700
Mar. 27, 20200.18500.18500.16000.16500.16501,091,700
Mar. 26, 20200.17000.20000.17000.18500.18502,028,100
Mar. 25, 20200.18500.19000.15500.17000.17002,782,700
Mar. 24, 20200.09500.19000.09500.14500.14502,713,000
Mar. 23, 20200.10500.10500.08000.08500.08502,503,200
Mar. 20, 20200.12500.12500.09500.09500.09503,568,500
Mar. 19, 20200.15500.15500.10500.11000.11003,968,400
Mar. 18, 20200.16000.17500.15500.15500.1550317,000
Mar. 17, 20200.18000.19000.17000.17000.1700273,400
Mar. 16, 20200.16500.20000.16500.18000.1800611,000
Mar. 13, 20200.21000.22500.19500.20000.2000717,300
Mar. 12, 20200.18000.21000.18000.21000.2100789,200
Mar. 11, 20200.21000.22000.20000.21000.2100102,400
Mar. 10, 20200.20000.22000.19000.22000.2200462,100
Mar. 09, 20200.21000.23000.18000.18000.1800518,400
Mar. 06, 20200.25000.25000.22500.23000.2300310,000
Mar. 05, 20200.25000.25500.23500.24000.2400129,000
Mar. 04, 20200.25500.25500.24000.25500.2550138,200
Mar. 03, 20200.25000.25500.23500.23500.2350139,800
Mar. 02, 20200.25000.25000.23000.24000.240083,600
Feb. 28, 20200.23500.26000.22500.24000.2400256,100
Feb. 27, 20200.25500.25500.23500.25500.2550433,300
Feb. 26, 20200.26000.27000.24500.26000.2600380,000
Feb. 25, 20200.27000.27500.25000.26000.2600267,700
Feb. 24, 20200.29500.29500.25000.26500.2650501,900
Feb. 21, 20200.33000.33000.28000.30000.30001,154,400
Feb. 20, 20200.35000.36000.34500.34500.3450563,300
Feb. 19, 20200.35000.35500.34500.35000.350062,700
Feb. 18, 20200.33500.36000.33500.34500.3450268,200
Feb. 14, 20200.33500.34000.32500.33000.3300565,000
Feb. 13, 20200.35000.35000.33000.34000.3400188,800
Feb. 12, 20200.35000.35000.33500.33500.3350131,400
Feb. 11, 20200.32500.42000.32000.34000.34001,194,800
Feb. 10, 20200.31500.33000.31500.32500.325085,500
Feb. 07, 20200.33000.33000.31000.32000.3200143,000
Feb. 06, 20200.34000.34000.30500.33000.3300569,900
Feb. 05, 20200.34500.34500.33000.33500.3350204,300
Feb. 04, 20200.33000.34500.33000.33500.3350153,900
Feb. 03, 20200.34000.34000.33000.33500.335018,500
Jan. 31, 20200.35000.35000.32500.33000.3300116,500
Jan. 30, 20200.34000.34500.33500.34000.3400210,500
Jan. 29, 20200.34000.35500.34000.35000.3500213,000
Jan. 28, 20200.35000.35000.34000.34500.3450148,500
Jan. 27, 20200.35000.35000.34000.34500.3450344,600
Jan. 24, 20200.38000.38000.34000.34000.3400464,000
Jan. 23, 20200.39000.39000.37500.37500.3750143,500
Jan. 22, 20200.36500.37500.35500.37000.3700181,200
Jan. 21, 20200.38500.39000.37000.37000.3700194,000
Jan. 20, 20200.35500.40000.35000.38000.38001,010,600
Jan. 17, 20200.35500.35500.34500.35000.3500184,300
Jan. 16, 20200.36000.36000.35000.35000.3500195,200
Jan. 15, 20200.34000.36000.33500.35500.3550922,300
Jan. 14, 20200.34000.34000.32500.33000.3300334,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...