Canadian North Resources Inc. (TSXV:CNRI)
Canada
· Delayed Price · Currency is CAD 0.9500
+0.0700 (7.95%)
May 12, 2025, 9:31 AM EDT
Canadian North Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 7.95% | 3,500 |
| May 9, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -7.37% | 2,500 |
| May 8, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| May 7, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 7.95% | 500 |
| May 6, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| May 5, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -11.11% | 500 |
| May 2, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| May 1, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Apr 30, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Apr 29, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Apr 28, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Apr 25, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Apr 24, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Apr 23, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 2.06% | 1,205 |
| Apr 22, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Apr 21, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Apr 17, 2025 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | -3.00% | 600 |
| Apr 16, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 2.04% | 600 |
| Apr 15, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Apr 14, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Apr 11, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.01% | 500 |
| Apr 10, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.02% | 509 |
| Apr 9, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 1,000 |
| Apr 8, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -2.00% | 500 |
| Apr 7, 2025 | 0.98 | 1.00 | 0.96 | 1.00 | 1.00 | 2.04% | 19,501 |
| Apr 4, 2025 | 0.98 | 0.98 | 0.94 | 0.98 | 0.98 | -2.00% | 8,900 |
| Apr 3, 2025 | 0.98 | 1.00 | 0.96 | 1.00 | 1.00 | - | 17,400 |
| Apr 2, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.96% | 2,000 |
| Apr 1, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Mar 31, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | 105 |
| Mar 28, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Mar 27, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 3.06% | 1,500 |
| Mar 26, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -4.85% | 500 |
| Mar 25, 2025 | 1.00 | 1.03 | 0.94 | 1.03 | 1.03 | 0.98% | 4,603 |
| Mar 24, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | -0.97% | 202 |
| Mar 21, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Mar 20, 2025 | 1.03 | 1.03 | 1.00 | 1.03 | 1.03 | 1.98% | 500 |
| Mar 19, 2025 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -1.94% | 1,500 |
| Mar 18, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 120 |
| Mar 17, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 3.00% | 100 |
| Mar 14, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Mar 13, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.96% | 500 |
| Mar 12, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Mar 11, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 200 |
| Mar 10, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.00% | 300 |
| Mar 7, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -2.91% | 1,000 |
| Mar 6, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Mar 5, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 300 |
| Mar 4, 2025 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 3.00% | 6,100 |
| Mar 3, 2025 | 0.97 | 1.02 | 0.97 | 1.00 | 1.00 | -1.96% | 7,500 |