NOT.V - Noront Resources Ltd.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 20200.16000.16000.16000.16000.160012,700
Jan 21, 20200.16000.16000.15000.16000.1600355,000
Jan 20, 20200.16000.16000.16000.16000.1600218,400
Jan 17, 20200.17000.17000.16000.16000.1600655,500
Jan 16, 20200.16000.17000.16000.17000.1700166,500
Jan 15, 20200.16000.16000.16000.16000.1600208,000
Jan 14, 20200.17000.17000.16000.16000.1600279,500
Jan 13, 20200.17000.17000.16000.16000.1600770,000
Jan 10, 20200.17000.17000.16000.16000.160086,800
Jan 09, 20200.17000.18000.17000.17000.170053,000
Jan 08, 20200.17000.17000.17000.17000.1700235,500
Jan 07, 20200.17000.17000.16000.16000.1600114,300
Jan 06, 20200.19000.19000.17000.17000.17001,265,900
Jan 03, 20200.19000.20000.19000.19000.190094,300
Jan 02, 20200.18000.19000.18000.19000.1900221,200
Dec 31, 20190.19000.19000.18000.18000.1800114,500
Dec 30, 20190.18000.18000.18000.18000.180052,300
Dec 27, 20190.17000.20000.17000.17000.1700564,600
Dec 24, 20190.15000.17000.15000.17000.1700312,400
Dec 23, 20190.14000.15000.14000.14000.1400176,600
Dec 20, 20190.15000.16000.14000.14000.1400184,400
Dec 19, 20190.14000.15000.14000.15000.1500421,800
Dec 18, 20190.14000.14000.14000.14000.1400135,700
Dec 17, 20190.14000.14000.14000.14000.1400201,800
Dec 16, 20190.14000.14000.14000.14000.1400155,600
Dec 13, 20190.14000.15000.14000.14000.1400648,200
Dec 12, 20190.14000.14000.14000.14000.1400380,900
Dec 11, 20190.15000.15000.14000.14000.1400162,900
Dec 10, 20190.14000.14000.14000.14000.1400209,500
Dec 09, 20190.15000.15000.14000.14000.1400476,900
Dec 06, 20190.16000.16000.14000.15000.1500422,600
Dec 05, 20190.16000.16000.14000.15000.1500170,500
Dec 04, 20190.16000.16000.15000.15000.1500171,900
Dec 03, 20190.16000.16000.16000.16000.1600119,700
Dec 02, 20190.16000.16000.15000.16000.1600104,000
Nov 29, 20190.16000.16000.14000.15000.1500494,600
Nov 28, 20190.15000.15000.15000.15000.150076,500
Nov 27, 20190.16000.16000.15000.15000.1500275,800
Nov 26, 20190.16000.17000.16000.17000.1700194,900
Nov 25, 20190.17000.17000.17000.17000.170048,300
Nov 22, 20190.17000.17000.16000.16000.160095,200
Nov 21, 20190.17000.18000.16000.16000.1600325,100
Nov 20, 20190.16000.16000.16000.16000.1600150,100
Nov 19, 20190.18000.18000.16000.16000.1600287,400
Nov 18, 20190.18000.18000.17000.17000.170094,200
Nov 15, 20190.18000.18000.17000.18000.1800115,900
Nov 14, 20190.18000.18000.18000.18000.180061,700
Nov 13, 20190.18000.18000.17000.18000.180032,500
Nov 12, 20190.17000.18000.17000.18000.1800142,500
Nov 11, 20190.18000.18000.18000.18000.180095,800
Nov 08, 20190.18000.19000.18000.18000.1800149,900
Nov 07, 20190.19000.19000.18000.18000.180097,800
Nov 06, 20190.19000.19000.18000.19000.190053,200
Nov 05, 20190.18000.19000.18000.19000.190099,100
Nov 04, 20190.19000.20000.18000.19000.1900240,200
Nov 01, 20190.19000.20000.18000.19000.1900164,900
Oct 31, 20190.20000.20000.19000.20000.200091,300
Oct 30, 20190.20000.22000.20000.20000.200092,600
Oct 29, 20190.21000.21000.20000.20000.200097,900
Oct 28, 20190.19000.21000.18000.20000.20001,237,900
Oct 25, 20190.22000.22000.21000.21000.210048,400
Oct 24, 20190.22000.22000.22000.22000.220027,100
Oct 23, 20190.22000.22000.22000.22000.220016,200
Oct 22, 20190.22000.22000.22000.22000.220053,800
Oct 21, 20190.21000.22000.21000.22000.220032,300
Oct 18, 20190.22000.22000.21000.21000.210050,300
Oct 17, 20190.21000.21000.21000.21000.210048,100
Oct 16, 20190.22000.22000.21000.21000.210076,000
Oct 15, 20190.21000.21000.20000.21000.210052,500
Oct 11, 20190.21000.21000.21000.21000.210056,000
Oct 10, 20190.20000.21000.20000.21000.210027,200
Oct 09, 20190.21000.21000.20000.21000.210066,400
Oct 08, 20190.21000.21000.20000.21000.210091,900
Oct 07, 20190.21000.21000.21000.21000.2100109,000
Oct 04, 20190.21000.21000.21000.21000.210041,800
Oct 03, 20190.21000.21000.21000.21000.210098,100
Oct 02, 20190.22000.22000.21000.21000.210047,400
Oct 01, 20190.22000.22000.21000.21000.210045,100
Sep 30, 20190.22000.22000.21000.21000.2100167,900
Sep 27, 20190.22000.22000.21000.22000.2200135,600
Sep 26, 20190.23000.23000.22000.22000.2200147,100
Sep 25, 20190.24000.24000.23000.23000.230052,800
Sep 24, 20190.22000.23000.22000.23000.230080,200
Sep 23, 20190.24000.24000.22000.23000.2300617,200
Sep 20, 20190.24000.24000.23000.24000.2400178,100
Sep 19, 20190.24000.24000.24000.24000.240080,500
Sep 18, 20190.24000.24000.23000.23000.2300180,700
Sep 17, 20190.24000.24000.24000.24000.2400100,900
Sep 16, 20190.26000.26000.24000.25000.2500141,800
Sep 13, 20190.25000.26000.25000.26000.260043,500
Sep 12, 20190.26000.26000.26000.26000.260016,000
Sep 11, 20190.26000.26000.25000.25000.2500105,500
Sep 10, 20190.25000.25000.25000.25000.250014,900
Sep 09, 20190.26000.26000.24000.24000.240085,300
Sep 06, 20190.26000.26000.24000.24000.2400156,200
Sep 05, 20190.27000.28000.26000.26000.2600131,700
Sep 04, 20190.27000.27000.27000.27000.2700219,600
Sep 03, 20190.25000.26000.25000.26000.2600122,200
Aug 30, 20190.24000.25000.24000.25000.2500265,800
Aug 29, 20190.24000.24000.23000.23000.2300370,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...