TSXV - Delayed Quote CAD

49 North Resources Inc. (FNR.V)

0.0350 +0.0050 (+16.67%)
At close: April 26 at 10:34 AM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 80,000
Apr 25, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 47,000
Apr 24, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 23, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 57,000
Apr 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Apr 19, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 18, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 111,000
Apr 17, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 56,000
Apr 16, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 75,000
Apr 15, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 12, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 274,000
Apr 11, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 18,000
Apr 10, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 9, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 8, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 5, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 4, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 3, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 2, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 8,900
Apr 1, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 28, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 27, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 70,000
Mar 26, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 25, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 29,000
Mar 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 21, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Mar 20, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 19, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 18, 2024 0.0400 0.0400 0.0300 0.0300 0.0300 269,600
Mar 15, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 14, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
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 86,500
Mar 11, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Mar 8, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 369,000
Mar 7, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 291,000
Mar 6, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 5, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 4, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 20,000
Mar 1, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 200,000
Feb 29, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 28, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 190,000
Feb 27, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 26, 2024 0.0400 0.0400 0.0300 0.0400 0.0400 206,500
Feb 23, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 22, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 21, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 3,000
Feb 20, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 200,000
Feb 16, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 622,300
Feb 15, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 101,000
Feb 14, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 233,000
Feb 13, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Feb 12, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 3,132,000
Feb 9, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 878,000
Feb 8, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 7, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 1,524,000
Feb 6, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 589,000
Feb 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 157,000
Feb 2, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 462,000
Feb 1, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 25,000
Jan 31, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 30, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 29, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 26, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 145,000
Jan 25, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 24, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 23, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 600,000
Jan 19, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 18, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 100,000
Jan 17, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 330,000
Jan 16, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 158,000
Jan 15, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 344,000
Jan 12, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 286,000
Jan 11, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 10, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 9, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 20,000
Jan 8, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Jan 5, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 4, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 3, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 2, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 9,000
Dec 29, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 31,300
Dec 28, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 27, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 22, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 2,300
Dec 21, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 20, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 162,000
Dec 19, 2023 0.0200 0.0300 0.0200 0.0300 0.0300 395,800
Dec 18, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 15, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 399,000
Dec 14, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 187,000
Dec 13, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 12, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 11, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 8, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 7, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 6, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 5, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 4, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 1, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 9,000
Nov 30, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 29, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 32,000
Nov 28, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 27, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 24, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 23, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 22, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 21, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 30,000
Nov 20, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 17, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 16, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 15, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 14, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 13, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 10, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 9, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 20,000
Nov 8, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 7, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 251,000
Nov 6, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 3, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 2, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 18,000
Nov 1, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 15,000
Oct 31, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 30, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 52,000
Oct 27, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 26, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 485,000
Oct 25, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 61,400
Oct 24, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 9,000
Oct 23, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 20, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 19, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 907,000
Oct 18, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 17, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 16, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 13, 2023 0.0200 0.0300 0.0200 0.0300 0.0300 443,000
Oct 12, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 10,000
Oct 11, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 2,000
Oct 10, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 4,000
Oct 6, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 153,000
Oct 5, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 4, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 3, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 12,000
Oct 2, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 29, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 28, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 16,000
Sep 27, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 20,000
Sep 26, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 25, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 100,000
Sep 22, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 640,800
Sep 21, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 20, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 19, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 18, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 75,000
Sep 15, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 14, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 100
Sep 13, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 12, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 11, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 57,500
Sep 8, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 7, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 6, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 300
Sep 5, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 1, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 31, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 166,100
Aug 30, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 29, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 28, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 8,000
Aug 25, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 24, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 23, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 700
Aug 22, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 324,600
Aug 21, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 18, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 17, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 16, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 7,000
Aug 15, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 1,000
Aug 14, 2023 0.0300 0.0300 0.0200 0.0200 0.0200 21,000
Aug 11, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 5,000
Aug 10, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 20,000
Aug 9, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 27,000
Aug 8, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 300
Aug 4, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 3, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 2, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 2,000
Aug 1, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 31, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 4,000
Jul 28, 2023 0.0300 0.0300 0.0200 0.0200 0.0200 134,500
Jul 27, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 26, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 25, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 46,200
Jul 24, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 21, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 5,800
Jul 20, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 334,500
Jul 19, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 74,300
Jul 18, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 17, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 18,000
Jul 14, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 13, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 12, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 11, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 10, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 7, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 6, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 5, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 20,000
Jul 4, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 30, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 29, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 28, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 27, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 26, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 23, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 22, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 21, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 20, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 19, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 28,000
Jun 16, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 15, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 14, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 13, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 4,600
Jun 12, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 9, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 15,000
Jun 8, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 7, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 16,200
Jun 6, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 5, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 69,000
Jun 2, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 16,000
Jun 1, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 31, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 30, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 2,000
May 29, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 26, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 77,000
May 25, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 200,000
May 24, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 113,000
May 23, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 67,000
May 19, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 18, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 17, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 16, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 15, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 12, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 11, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 10, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 9, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 39,000
May 8, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 99,000
May 5, 2023 0.0300 0.0400 0.0300 0.0300 0.0300 49,400
May 4, 2023 0.0200 0.0400 0.0200 0.0300 0.0300 1,101,000
May 3, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 2, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 1, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 6,000
Apr 28, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 152,000
Apr 27, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 46,000
Apr 26, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 300

Related Tickers

CEF.TO Sprott Physical Gold and Silver Trust
29.60
+0.03%
 
AD-UN.TO Alaris Equity Partners Income Trust
15.65
+1.03%
 
BK.TO Canadian Banc Corp.
10.94
+0.64%
 
ARES Ares Management Corporation
133.62
-0.08%
 
DFN.TO Dividend 15 Split Corp.
5.38
+0.94%