Toronto - Delayed Quote CAD

Northcliff Resources Ltd. (NCF.TO)

0.0250 +0.0050 (+25.00%)
At close: April 26 at 1:29 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 96,600
Apr 25, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 24, 2024 0.0250 0.0250 0.0200 0.0200 0.0200 158,000
Apr 23, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Apr 22, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 6,000
Apr 19, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 41,000
Apr 18, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 7,800
Apr 17, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 5,000
Apr 16, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 337,000
Apr 15, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 4,000
Apr 12, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 2,000
Apr 11, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 19,900
Apr 10, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 1,700
Apr 9, 2024 0.0250 0.0300 0.0250 0.0300 0.0300 7,000
Apr 8, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 12,000
Apr 5, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Apr 4, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 9,000
Apr 3, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 10,000
Apr 2, 2024 0.0300 0.0300 0.0250 0.0250 0.0250 17,000
Apr 1, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 4,000
Mar 28, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Mar 27, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Mar 26, 2024 0.0300 0.0300 0.0250 0.0250 0.0250 31,000
Mar 25, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 25,400
Mar 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 31,000
Mar 21, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Mar 20, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 1,500
Mar 19, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 41,000
Mar 18, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 39,200
Mar 15, 2024 0.0250 0.0300 0.0250 0.0300 0.0300 2,400
Mar 14, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Mar 13, 2024 0.0300 0.0300 0.0250 0.0250 0.0250 5,600
Mar 12, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Mar 11, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Mar 8, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 184,000
Mar 7, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 16,000
Mar 6, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 500
Mar 5, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 500
Mar 4, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 211,900
Mar 1, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
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 1,000
Feb 27, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 33,000
Feb 26, 2024 0.0250 0.0300 0.0250 0.0300 0.0300 3,900
Feb 23, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 2,000
Feb 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 21, 2024 0.0250 0.0300 0.0250 0.0300 0.0300 100,000
Feb 20, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 10,000
Feb 16, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 30,000
Feb 15, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Feb 14, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 3,000
Feb 13, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 12, 2024 0.0250 0.0250 0.0200 0.0200 0.0200 126,000
Feb 9, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 3,000
Feb 8, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 11,000
Feb 7, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Feb 6, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 10,000
Feb 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 20,000
Feb 2, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Feb 1, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jan 31, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jan 30, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 15,000
Jan 29, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 15,000
Jan 26, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 8,100
Jan 25, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 51,000
Jan 24, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 45,000
Jan 23, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jan 22, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jan 19, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jan 18, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jan 17, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 1,000
Jan 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 4,000
Jan 15, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jan 12, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jan 11, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 50,000
Jan 10, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jan 9, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jan 8, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 25,000
Jan 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 12,000
Jan 4, 2024 0.0250 0.0250 0.0200 0.0200 0.0200 407,500
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 -
Dec 29, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 2,000
Dec 28, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Dec 27, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 2,018,200
Dec 22, 2023 0.0300 0.0300 0.0250 0.0250 0.0250 6,000
Dec 21, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Dec 20, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Dec 19, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Dec 18, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Dec 15, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Dec 14, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Dec 13, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Dec 12, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 1,500
Dec 11, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Dec 8, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Dec 7, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 500
Dec 6, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 4,000
Dec 5, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 42,000
Dec 4, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 53,000
Dec 1, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 30, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 29, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 43,000
Nov 28, 2023 0.0300 0.0300 0.0250 0.0250 0.0250 3,000
Nov 27, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 15,000
Nov 24, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 23, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 22, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 900
Nov 21, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 20, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 17, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 16, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 9,000
Nov 15, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 14, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 13, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 10, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 9, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 8, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 6,900
Nov 7, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Nov 6, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 6,000
Nov 3, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Nov 2, 2023 0.0250 0.0300 0.0250 0.0300 0.0300 29,000
Nov 1, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Oct 31, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Oct 30, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Oct 27, 2023 0.0300 0.0300 0.0250 0.0250 0.0250 21,500
Oct 26, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 500
Oct 25, 2023 0.0250 0.0300 0.0250 0.0300 0.0300 78,000
Oct 24, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 11,100
Oct 23, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 5,000
Oct 20, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Oct 19, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 10,000
Oct 18, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 6,000
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 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 12, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 42,100
Oct 11, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 10, 2023 0.0300 0.0300 0.0250 0.0300 0.0300 22,400
Oct 6, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 5,000
Oct 5, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Oct 4, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Oct 3, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Oct 2, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 17,000
Sep 29, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 28, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 16,400
Sep 27, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 26, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 25, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 7,000
Sep 22, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 2,000
Sep 21, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 5,000
Sep 20, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 800
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 3,500
Sep 15, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 14, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Sep 13, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 33,000
Sep 12, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 11, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 8, 2023 0.0350 0.0350 0.0300 0.0300 0.0300 110,100
Sep 7, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 7,000
Sep 6, 2023 0.0350 0.0350 0.0300 0.0300 0.0300 22,000
Sep 5, 2023 0.0350 0.0350 0.0300 0.0300 0.0300 17,900
Sep 1, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 137,000
Aug 31, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 700
Aug 30, 2023 0.0300 0.0300 0.0250 0.0250 0.0250 6,000
Aug 29, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 59,000
Aug 28, 2023 0.0350 0.0350 0.0300 0.0300 0.0300 6,500
Aug 25, 2023 0.0300 0.0300 0.0250 0.0300 0.0300 177,000
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 -
Aug 22, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 21, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 29,000
Aug 18, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 17, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 2,500
Aug 16, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 15,000
Aug 15, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 5,100
Aug 14, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 11, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 10, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 9, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 35,000
Aug 8, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 1,100
Aug 4, 2023 0.0250 0.0300 0.0250 0.0300 0.0300 168,000
Aug 3, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 11,000
Aug 2, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 23,900
Aug 1, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 100
Jul 31, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 28, 2023 0.0350 0.0350 0.0300 0.0300 0.0300 33,000
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 23,600
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 -
Jul 20, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 5,500
Jul 19, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 2,200
Jul 18, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 900
Jul 17, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 14, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 13, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 12, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 11, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 64,000
Jul 10, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 7, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 6, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 72,000
Jul 5, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jul 4, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jun 30, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 99,200
Jun 29, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 16,000
Jun 28, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 27, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 15,600
Jun 26, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 154,000
Jun 23, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jun 22, 2023 0.0350 0.0350 0.0300 0.0350 0.0350 62,500
Jun 21, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 46,000
Jun 20, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 2,000
Jun 19, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 13,000
Jun 16, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 3,000
Jun 15, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 2,500
Jun 14, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 68,000
Jun 13, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 5,000
Jun 12, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jun 9, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jun 8, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 46,000
Jun 7, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 19,000
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 -
Jun 2, 2023 0.0250 0.0300 0.0250 0.0300 0.0300 53,400
Jun 1, 2023 0.0350 0.0350 0.0300 0.0300 0.0300 298,500
May 31, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
May 30, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 100
May 29, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 3,000
May 26, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 3,000
May 25, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
May 24, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 6,000
May 23, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 -
May 19, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 4,000
May 18, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 8,000
May 17, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 4,300
May 16, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
May 15, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 5,000
May 12, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 1,300
May 11, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 41,000
May 10, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
May 9, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
May 8, 2023 0.0400 0.0400 0.0350 0.0350 0.0350 32,000
May 5, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 15,200
May 4, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 -
May 3, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 100
May 2, 2023 0.0350 0.0450 0.0350 0.0450 0.0450 124,000
May 1, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 5,000
Apr 28, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 400
Apr 27, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 7,000
Apr 26, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 18,900

Related Tickers

NVT.V Nortec Minerals Corp.
0.0200
0.00%
 
SMC.TO Sulliden Mining Capital Inc.
0.0250
0.00%
 
BEA.V Belmont Resources Inc.
0.0350
+16.67%
 
IZN.V InZinc Mining Ltd.
0.0300
0.00%
 
SOP-H.V SOPerior Fertilizer Corp.
0.0150
0.00%
 
STS.V South Star Battery Metals Corp.
0.5800
+3.57%
 
EGM.V EnGold Mines Ltd.
0.1100
+10.00%
 
WRX.TO Western Resources Corp.
0.1250
0.00%
 
GLDR.CN GldRaptMinCo
0.2300
+6.98%
 
AWX.V ArcWest Exploration Inc.
0.1400
-3.45%