Canada Markets open in 3 hrs 15 mins

48North Cannabis Corp. (NRTH.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0700-0.0050 (-6.67%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 19, 2021------
Oct. 18, 2021------
Oct. 15, 2021------
Oct. 14, 2021------
Oct. 13, 2021------
Oct. 12, 2021------
Oct. 08, 2021------
Oct. 07, 2021------
Oct. 06, 2021------
Oct. 05, 2021------
Oct. 04, 2021------
Oct. 01, 2021------
Sep. 30, 2021------
Sep. 29, 2021------
Sep. 28, 2021------
Sep. 27, 2021------
Sep. 24, 2021------
Sep. 23, 2021------
Sep. 22, 2021------
Sep. 21, 2021------
Sep. 20, 2021------
Sep. 17, 2021------
Sep. 16, 2021------
Sep. 15, 2021------
Sep. 14, 2021------
Sep. 13, 2021------
Sep. 10, 2021------
Sep. 09, 2021------
Sep. 08, 2021------
Sep. 07, 2021------
Sep. 03, 2021------
Sep. 02, 20210.07500.07500.07000.07000.0700152,100
Sep. 01, 20210.08000.08000.07000.07500.0750283,500
Aug. 31, 20210.07500.07500.07000.07500.0750267,400
Aug. 30, 20210.08000.08000.07000.07500.0750122,300
Aug. 27, 20210.07500.07500.07000.07500.0750522,000
Aug. 26, 20210.08000.08000.07000.07500.0750684,600
Aug. 25, 20210.07500.08000.07500.07500.0750103,800
Aug. 24, 20210.07500.08000.07500.07500.0750198,900
Aug. 23, 20210.08000.08000.07500.07500.0750368,000
Aug. 20, 20210.09500.09500.07000.07500.07502,939,800
Aug. 19, 20210.10500.10500.09500.09500.0950354,200
Aug. 18, 20210.10500.10500.10000.10500.105093,300
Aug. 17, 20210.10500.11000.10000.10000.10001,197,700
Aug. 16, 20210.11000.11000.10500.11000.1100223,600
Aug. 13, 20210.11000.11000.10000.10000.1000249,900
Aug. 12, 20210.11000.11500.11000.11000.1100193,200
Aug. 11, 20210.11500.11500.11000.11000.110092,700
Aug. 10, 20210.11000.12000.11000.11500.115060,700
Aug. 09, 20210.11000.11500.11000.11500.115060,300
Aug. 06, 20210.11500.11500.11000.11500.115045,900
Aug. 05, 20210.11500.12000.11500.11500.1150101,900
Aug. 04, 20210.11500.11500.11500.11500.115011,600
Aug. 03, 20210.12000.12000.11500.11500.1150343,800
Jul. 30, 20210.12000.12000.11500.12000.120087,500
Jul. 29, 20210.12500.12500.12000.12000.1200163,300
Jul. 28, 20210.12000.12000.12000.12000.120012,400
Jul. 27, 20210.13000.13000.12000.12000.1200159,600
Jul. 26, 20210.12500.12500.12000.12000.120031,500
Jul. 23, 20210.13000.13000.12000.12000.1200156,900
Jul. 22, 20210.13000.13000.13000.13000.130097,900
Jul. 21, 20210.13500.13500.13500.13500.1350127,300
Jul. 20, 20210.13000.13500.12500.13500.1350117,000
Jul. 19, 20210.13000.13000.12500.13000.1300521,300
Jul. 16, 20210.13500.13500.13000.13000.1300217,300
Jul. 15, 20210.14000.14500.13000.13500.1350360,500
Jul. 14, 20210.14500.14500.13500.14000.1400930,700
Jul. 13, 20210.15000.15500.14500.14500.1450827,500
Jul. 12, 20210.15000.15000.14500.15000.1500143,400
Jul. 09, 20210.14500.15000.14500.15000.150038,000
Jul. 08, 20210.15500.15500.14500.14500.145074,600
Jul. 07, 20210.15500.15500.15000.15000.1500407,800
Jul. 06, 20210.15500.16500.15500.16000.1600459,700
Jul. 05, 20210.16500.16500.15500.16000.160066,600
Jul. 02, 20210.16000.16500.16000.16000.1600371,500
Jun. 30, 20210.16500.17000.16000.16500.1650166,600
Jun. 29, 20210.16500.16500.16500.16500.165097,500
Jun. 28, 20210.17000.17000.16500.16500.1650175,100
Jun. 25, 20210.17000.17000.16000.16500.1650199,100
Jun. 24, 20210.17000.17000.16500.16500.1650193,400
Jun. 23, 20210.16500.17000.16500.16500.1650148,200
Jun. 22, 20210.17000.17000.16000.16000.1600403,100
Jun. 21, 20210.16000.16500.16000.16500.1650132,700
Jun. 18, 20210.16500.17000.16000.16000.1600146,600
Jun. 17, 20210.16000.16500.16000.16500.1650218,000
Jun. 16, 20210.16500.16500.16000.16500.1650514,700
Jun. 15, 20210.17000.17000.17000.17000.170026,700
Jun. 14, 20210.17500.17500.17000.17500.1750752,800
Jun. 11, 20210.18000.18000.18000.18000.180011,400
Jun. 10, 20210.18000.18500.17500.17500.1750639,600
Jun. 09, 20210.18000.19500.18000.18000.18001,557,500
Jun. 08, 20210.18000.19000.18000.18500.185083,200
Jun. 07, 20210.18000.18500.18000.18500.1850154,500
Jun. 04, 20210.18500.18500.18000.18000.1800244,600
Jun. 03, 20210.18500.19000.18500.18500.18501,081,500
Jun. 02, 20210.18000.19000.17500.18500.18502,713,000
Jun. 01, 20210.19000.19000.18000.18000.1800499,200
May 31, 20210.18500.18500.18000.18500.1850665,200
May 28, 20210.17000.19000.17000.18500.18502,849,100
May 27, 20210.16000.16500.16000.16500.16501,012,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...