TSXV - Delayed Quote CAD

Northern Shield Resources Inc. (NRN.V)

0.0500 -0.0100 (-16.67%)
At close: April 26 at 9:34 AM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 230,000
Apr 25, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 79,000
Apr 24, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Apr 23, 2024 0.0500 0.0600 0.0500 0.0500 0.0500 136,300
Apr 22, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 2,500
Apr 19, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 18, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 45,000
Apr 17, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 1,000
Apr 16, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Apr 15, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Apr 12, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 24,500
Apr 11, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 5,000
Apr 10, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 5,000
Apr 9, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 9,000
Apr 8, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 64,800
Apr 5, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 60,000
Apr 4, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 10,500
Apr 3, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 30,000
Apr 2, 2024 0.0400 0.0500 0.0400 0.0500 0.0500 214,600
Apr 1, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 28, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 78,000
Mar 27, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 26, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 272,000
Mar 25, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 22,000
Mar 22, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 21, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 20, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 19, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 18, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 112,300
Mar 15, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 1,100
Mar 14, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 11,000
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 2,000
Mar 11, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 28,500
Mar 8, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 12,000
Mar 7, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 17,100
Mar 6, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 21,000
Mar 5, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 45,200
Mar 4, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 66,000
Mar 1, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 26,000
Feb 29, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 53,000
Feb 28, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 9,000
Feb 27, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 26, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 5,000
Feb 23, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 29,000
Feb 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 6,000
Feb 21, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 8,000
Feb 20, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 16, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 10,000
Feb 15, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 14, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 9,800
Feb 13, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 12, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 2,000
Feb 9, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 93,000
Feb 8, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 7, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 6, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 73,000
Feb 5, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 79,300
Feb 2, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 282,900
Feb 1, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 118,000
Jan 31, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 389,000
Jan 30, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 29, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 6,300
Jan 26, 2024 0.0400 0.0400 0.0300 0.0300 0.0300 154,400
Jan 25, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 275,000
Jan 24, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 172,000
Jan 23, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 9,000
Jan 22, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 19, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 25,000
Jan 18, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 9,500
Jan 17, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 6,900
Jan 16, 2024 0.0500 0.0500 0.0400 0.0400 0.0400 23,000
Jan 15, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 12,000
Jan 12, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 6,600
Jan 11, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 10, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 9, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 3,000
Jan 8, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 30,000
Jan 5, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 127,000
Jan 4, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 3, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 6,000
Jan 2, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Dec 29, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 1,000
Dec 28, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 118,000
Dec 27, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 49,000
Dec 22, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 192,900
Dec 21, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Dec 20, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 6,000
Dec 19, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 13,400
Dec 18, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 79,500
Dec 15, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 45,000
Dec 14, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 20,000
Dec 13, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Dec 12, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Dec 11, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 22,000
Dec 8, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 10,600
Dec 7, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 2,000
Dec 6, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 28,000
Dec 5, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 151,000
Dec 4, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 3,000
Dec 1, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 491,200
Nov 30, 2023 0.0500 0.0500 0.0400 0.0400 0.0400 526,000
Nov 29, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Nov 28, 2023 0.0500 0.0500 0.0400 0.0500 0.0500 52,000
Nov 27, 2023 0.0500 0.0500 0.0400 0.0400 0.0400 48,000
Nov 24, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 50,200
Nov 23, 2023 0.0500 0.0500 0.0400 0.0400 0.0400 28,600
Nov 22, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 6,000
Nov 21, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 2,000
Nov 20, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 340,400
Nov 17, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 4,000
Nov 16, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Nov 15, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 40,000
Nov 14, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
Nov 13, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 10,000
Nov 10, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
Nov 9, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
Nov 8, 2023 0.0500 0.0600 0.0500 0.0600 0.0600 28,000
Nov 7, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 44,000
Nov 6, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Nov 3, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 14,000
Nov 2, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 10,900
Nov 1, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 25,000
Oct 31, 2023 0.0500 0.0600 0.0500 0.0500 0.0500 127,000
Oct 30, 2023 0.0600 0.0600 0.0500 0.0500 0.0500 173,000
Oct 27, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 85,100
Oct 26, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 -
Oct 25, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 -
Oct 24, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 12,000
Oct 23, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 32,000
Oct 20, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 -
Oct 19, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 95,700
Oct 18, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 72,600
Oct 17, 2023 0.1000 0.1000 0.0600 0.0700 0.0700 1,178,600
Oct 16, 2023 0.1000 0.1100 0.1000 0.1000 0.1000 219,700
Oct 13, 2023 0.0900 0.1000 0.0900 0.1000 0.1000 111,800
Oct 12, 2023 0.0900 0.0900 0.0800 0.0900 0.0900 65,100
Oct 11, 2023 0.0800 0.0900 0.0800 0.0900 0.0900 102,000
Oct 10, 2023 0.0600 0.0800 0.0600 0.0800 0.0800 180,100
Oct 6, 2023 0.0700 0.0700 0.0600 0.0600 0.0600 7,000
Oct 5, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 22,400
Oct 4, 2023 0.0700 0.0700 0.0600 0.0600 0.0600 272,100
Oct 3, 2023 0.0800 0.0900 0.0700 0.0700 0.0700 164,000
Oct 2, 2023 0.0900 0.0900 0.0900 0.0900 0.0900 40,200
Sep 29, 2023 0.0900 0.0900 0.0800 0.0900 0.0900 161,500
Sep 28, 2023 0.1000 0.1000 0.0900 0.0900 0.0900 35,000
Sep 27, 2023 0.1000 0.1000 0.0900 0.0900 0.0900 185,200
Sep 26, 2023 0.0900 0.1000 0.0900 0.1000 0.1000 242,700
Sep 25, 2023 0.0800 0.0900 0.0800 0.0900 0.0900 79,000
Sep 22, 2023 0.0800 0.0900 0.0800 0.0900 0.0900 95,000
Sep 21, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 15,000
Sep 20, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 6,000
Sep 19, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 74,600
Sep 18, 2023 0.0800 0.0800 0.0700 0.0700 0.0700 198,000
Sep 15, 2023 0.0900 0.1000 0.0900 0.0900 0.0900 422,800
Sep 14, 2023 0.0900 0.1000 0.0900 0.1000 0.1000 199,200
Sep 13, 2023 0.1000 0.1000 0.1000 0.1000 0.1000 11,000
Sep 12, 2023 0.1000 0.1000 0.1000 0.1000 0.1000 26,500
Sep 11, 2023 0.1000 0.1000 0.1000 0.1000 0.1000 27,500
Sep 8, 2023 0.0900 0.0900 0.0900 0.0900 0.0900 50,200
Sep 7, 2023 0.0800 0.0900 0.0800 0.0900 0.0900 108,000
Sep 6, 2023 0.1000 0.1000 0.0800 0.0800 0.0800 391,200
Sep 5, 2023 0.1000 0.1000 0.1000 0.1000 0.1000 7,200
Sep 1, 2023 0.1100 0.1100 0.1000 0.1000 0.1000 73,000
Aug 31, 2023 0.1100 0.1100 0.1000 0.1100 0.1100 113,500
Aug 30, 2023 0.0900 0.1100 0.0900 0.1100 0.1100 283,000
Aug 29, 2023 0.1000 0.1000 0.0900 0.0900 0.0900 23,500
Aug 28, 2023 0.1000 0.1000 0.0900 0.1000 0.1000 27,000
Aug 25, 2023 0.1000 0.1000 0.0900 0.1000 0.1000 211,500
Aug 24, 2023 0.1000 0.1000 0.0900 0.1000 0.1000 192,300
Aug 23, 2023 0.1100 0.1200 0.1000 0.1000 0.1000 172,100
Aug 22, 2023 0.0900 0.1100 0.0900 0.1100 0.1100 765,200
Aug 21, 2023 0.0900 0.1000 0.0800 0.0900 0.0900 329,800
Aug 18, 2023 0.0800 0.0900 0.0800 0.0900 0.0900 103,900
Aug 17, 2023 0.0800 0.0900 0.0700 0.0900 0.0900 66,400
Aug 16, 2023 0.0700 0.0900 0.0700 0.0800 0.0800 817,100
Aug 15, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 41,800
Aug 14, 2023 0.0800 0.0800 0.0800 0.0800 0.0800 -
Aug 11, 2023 0.0700 0.0800 0.0700 0.0800 0.0800 96,500
Aug 10, 2023 0.0800 0.0800 0.0700 0.0800 0.0800 79,100
Aug 9, 2023 0.0400 0.0800 0.0400 0.0800 0.0800 1,123,900
Aug 8, 2023 0.0400 0.0500 0.0400 0.0500 0.0500 568,000
Aug 4, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 8,000
Aug 3, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 2, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 1,000
Aug 1, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jul 31, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jul 28, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jul 27, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jul 26, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jul 25, 2023 0.0500 0.0500 0.0400 0.0500 0.0500 487,000
Jul 24, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 7,000
Jul 21, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 205,000
Jul 20, 2023 0.0600 0.0600 0.0500 0.0500 0.0500 48,000
Jul 19, 2023 0.0600 0.0600 0.0500 0.0500 0.0500 1,634,000
Jul 18, 2023 0.0500 0.0600 0.0500 0.0500 0.0500 2,742,700
Jul 17, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 13,600
Jul 14, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 177,000
Jul 13, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 85,000
Jul 12, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 11, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 7,000
Jul 10, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 7, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 17,000
Jul 6, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 2,000
Jul 5, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 10,000
Jul 4, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 35,300
Jun 30, 2023 0.0500 0.0500 0.0400 0.0400 0.0400 372,000
Jun 29, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 3,000
Jun 28, 2023 0.0400 0.0500 0.0400 0.0500 0.0500 3,600
Jun 27, 2023 0.0400 0.0500 0.0400 0.0500 0.0500 29,000
Jun 26, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 23, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 16,000
Jun 22, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 101,000
Jun 21, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 1,500
Jun 20, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 19, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 16, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 1,000
Jun 15, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 6,300
Jun 14, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 11,000
Jun 13, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 12, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 9, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 8, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 7, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 6, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 62,000
Jun 5, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 16,000
Jun 2, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 141,000
Jun 1, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 100,000
May 31, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 30, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 5,000
May 29, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 26, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 25, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 24, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 113,200
May 23, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 800
May 19, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
May 18, 2023 0.0400 0.0500 0.0400 0.0500 0.0500 9,000
May 17, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 3,000
May 16, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
May 15, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
May 12, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 41,000
May 11, 2023 0.0400 0.0500 0.0400 0.0400 0.0400 33,000
May 10, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 9, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 42,000
May 8, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 181,000
May 5, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 16,000
May 4, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
May 3, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 14,400
May 2, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 8,000
May 1, 2023 0.0500 0.0500 0.0400 0.0400 0.0400 16,000
Apr 28, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Apr 27, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 17,000
Apr 26, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 298,000

Related Tickers

NTH.V Nord Precious Metals Mining Inc.
0.0300
0.00%
 
COS.V CONIAGAS BATTERY METALS INC
0.1500
0.00%
 
GNG.V Golden Goliath Resources Ltd.
0.0550
0.00%
 
DG.V Dixie Gold Inc.
0.0500
0.00%
 
MEK.V Metals Creek Resources Corp.
0.0250
-16.67%
 
CCCM.V C3 Metals Inc.
0.3800
0.00%
 
SMY.V Search Minerals Inc.
0.0250
0.00%
 
XTM.V Transition Metals Corp.
0.0650
-13.33%
 
WRX.TO Western Resources Corp.
0.1250
0.00%
 
GQC.V Goldquest Mining Corp.
0.1950
+11.43%