Dark

CNRI
CANADIAN NORTH RESOURCES INC
stock CVE

Inactive

Aug 2, 2024

1.04CAD0.000%(0.00)204

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	1.0400	1.0400	1.0400	1.0400	0.000%	204	0.000%
2024-08-01	1.1000	1.1300	1.0400	1.0400	-5.455%	8,030	0.000%
2024-07-31	1.1000	1.1300	1.1000	1.1000	+0.917%	4,550	-5.455%
2024-07-30	1.0900	1.1000	1.0900	1.0900	+3.810%	4,300	-4.587%
2024-07-29	1.0400	1.0500	1.0400	1.0500	-4.545%	20,808	-0.952%
2024-07-22	1.1000	1.1000	1.1000	1.1000	+3.774%	172	-5.455%
2024-07-19	1.0600	1.0600	1.0600	1.0600	+1.923%	590	-1.887%
2024-07-17	1.0700	1.0700	1.0400	1.0400	+1.961%	1,000	0.000%
2024-07-16	1.0600	1.0600	1.0200	1.0200	-1.923%	8,100	+1.961%
2024-07-15	1.0500	1.0500	1.0400	1.0400	-4.587%	1,000	0.000%
2024-07-11	1.0900	1.0900	1.0900	1.0900	+4.808%	400	-4.587%
2024-07-10	1.0600	1.0600	1.0400	1.0400	0.000%	1,498	0.000%
2024-07-09	1.0600	1.0600	1.0400	1.0400	-2.804%	2,900	0.000%
2024-07-08	1.0600	1.0700	1.0600	1.0700	0.000%	740	-2.804%
2024-07-05	1.0500	1.0700	1.0500	1.0700	+1.905%	600	-2.804%
2024-07-04	1.0400	1.0500	1.0400	1.0500	+1.942%	2,900	-0.952%
2024-07-03	1.0300	1.0300	1.0300	1.0300	0.000%	3,160	+0.971%
2024-07-02	1.0300	1.0300	1.0300	1.0300	0.000%	292	+0.971%
2024-06-27	1.0300	1.0300	1.0300	1.0300	0.000%	100	+0.971%
2024-06-26	1.0500	1.0500	1.0300	1.0300	-1.905%	8,502	+0.971%
2024-06-24	1.0500	1.0500	1.0500	1.0500	0.000%	500	-0.952%
2024-06-21	1.0900	1.0900	1.0300	1.0500	0.000%	3,900	-0.952%
2024-06-19	1.0600	1.0600	1.0500	1.0500	-1.869%	6,500	-0.952%
2024-06-18	1.0900	1.0900	1.0700	1.0700	-2.727%	2,211	-2.804%
2024-06-17	1.1400	1.1400	1.1000	1.1000	+1.852%	8,802	-5.455%
2024-06-14	1.0500	1.0800	1.0500	1.0800	+1.887%	3,200	-3.704%
2024-06-13	1.0700	1.0800	1.0000	1.0600	-1.852%	16,950	-1.887%
2024-06-12	1.0800	1.0800	1.0800	1.0800	0.000%	2,590	-3.704%
2024-06-11	1.0900	1.0900	1.0800	1.0800	+0.935%	2,401	-3.704%
2024-06-10	1.0700	1.0700	1.0700	1.0700	-2.727%	701	-2.804%
2024-06-07	1.1000	1.1000	1.1000	1.1000	+2.804%	400	-5.455%
2024-06-06	1.0700	1.0700	1.0700	1.0700	-0.926%	200	-2.804%
2024-06-05	1.1000	1.1000	1.0800	1.0800	0.000%	400	-3.704%
2024-06-04	1.0800	1.0800	1.0700	1.0800	0.000%	2,000	-3.704%
2024-06-03	1.0500	1.0800	1.0500	1.0800	+2.857%	6,285	-3.704%
2024-05-31	1.0500	1.0500	1.0500	1.0500	0.000%	20,200	-0.952%
2024-05-30	1.0300	1.0500	1.0300	1.0500	0.000%	16,800	-0.952%
2024-05-29	1.0500	1.0500	1.0500	1.0500	0.000%	21,915	-0.952%
2024-05-28	1.1000	1.1000	1.0500	1.0500	-4.545%	9,700	-0.952%
2024-05-27	1.0700	1.1200	1.0700	1.1000	+8.911%	5,702	-5.455%
2024-05-24	1.0000	1.0200	1.0000	1.0100	+1.000%	23,733	+2.970%
2024-05-23	1.0000	1.0000	0.9500	1.0000	-1.961%	40,411	+4.000%
2024-05-22	1.0200	1.0200	1.0100	1.0200	0.000%	8,669	+1.961%
2024-05-21	1.0300	1.0300	1.0200	1.0200	-0.971%	2,642	+1.961%
2024-05-16	1.0300	1.0300	1.0300	1.0300	+1.980%	200	+0.971%
2024-05-13	1.1200	1.1200	1.0100	1.0100	-5.607%	6,492	+2.970%
2024-05-10	1.0700	1.0700	1.0700	1.0700	-0.926%	200	-2.804%
2024-05-09	1.0800	1.0800	1.0700	1.0800	0.000%	20,401	-3.704%
2024-05-08	1.1400	1.1400	1.0700	1.0800	-6.087%	7,339	-3.704%
2024-05-07	1.1500	1.1500	1.1500	1.1500	0.000%	74,544	-9.565%
2024-05-06	1.1600	1.1900	1.1500	1.1500	-1.709%	57,001	-9.565%
2024-05-02	1.2700	1.2700	1.1700	1.1700	-10.000%	13,501	-11.111%
2024-05-01	1.3000	1.3000	1.3000	1.3000	+0.775%	400	-20.000%
2024-04-30	1.3700	1.3700	1.2900	1.2900	-5.147%	13,396	-19.380%
2024-04-29	1.3000	1.3600	1.3000	1.3600	+4.615%	6,179	-23.529%
2024-04-26	1.2700	1.3000	1.2700	1.3000	+5.691%	3,400	-20.000%
2024-04-25	1.2700	1.2700	1.1800	1.2300	-3.150%	7,813	-15.447%
2024-04-24	1.2100	1.2700	1.2100	1.2700	+8.547%	2,500	-18.110%
2024-04-23	1.1700	1.1700	1.1700	1.1700	+1.739%	100	-11.111%
2024-04-19	1.1600	1.1600	1.1500	1.1500	-1.709%	1,900	-9.565%
2024-04-17	1.1900	1.1900	1.1700	1.1700	-0.847%	3,990	-11.111%
2024-04-16	1.1800	1.1800	1.1800	1.1800	0.000%	100	-11.864%
2024-04-15	1.2500	1.2500	1.1800	1.1800	-2.479%	2,660	-11.864%
2024-04-12	1.2300	1.2300	1.2100	1.2100	-1.626%	2,500	-14.050%
2024-04-11	1.2800	1.2800	1.2300	1.2300	+1.653%	2,400	-15.447%
2024-04-10	1.2400	1.2500	1.2100	1.2100	-3.200%	2,950	-14.050%
2024-04-09	1.4000	1.4000	1.2500	1.2500	-10.072%	2,303	-16.800%
2024-04-08	1.3500	1.5200	1.2600	1.3900	+6.923%	7,223	-25.180%
2024-04-05	1.3400	1.3400	1.3000	1.3000	-4.412%	5,164	-20.000%
2024-04-04	1.3100	1.3600	1.3100	1.3600	+18.261%	1,819	-23.529%
2024-04-01	1.2000	1.2000	1.1300	1.1500	-0.862%	621	-9.565%
2024-03-28	1.1500	1.1600	1.1500	1.1600	+3.571%	5,357	-10.345%
2024-03-27	1.1100	1.1200	1.1000	1.1200	-5.882%	4,702	-7.143%
2024-03-26	1.1900	1.1900	1.1900	1.1900	+8.182%	111	-12.605%
2024-03-25	1.1800	1.1800	1.1000	1.1000	0.000%	3,111	-5.455%
2024-03-22	1.1400	1.1400	1.1000	1.1000	-3.509%	6,800	-5.455%
2024-03-20	1.1600	1.1600	1.1400	1.1400	-1.724%	3,103	-8.772%
2024-03-19	1.1600	1.1800	1.1600	1.1600	+5.455%	9,695	-10.345%
2024-03-14	1.1000	1.1000	1.1000	1.1000	-3.509%	14,400	-5.455%
2024-03-13	1.1100	1.1400	1.1000	1.1400	+2.703%	3,100	-8.772%
2024-03-12	1.1900	1.1900	1.1100	1.1100	-2.632%	5,300	-6.306%
2024-03-11	1.1700	1.1700	1.1100	1.1400	-7.317%	4,985	-8.772%
2024-03-06	1.1300	1.2800	1.0200	1.2300	+6.957%	93,901	-15.447%
2024-03-05	1.0900	1.2800	1.0500	1.1500	+9.524%	130,139	-9.565%
2024-03-04	1.2700	1.2700	1.0500	1.0500	-12.500%	47,043	-0.952%
2024-03-01	1.0700	1.3000	1.0500	1.2000	+12.150%	41,526	-13.333%
2024-02-29	1.1500	1.1500	1.0700	1.0700	-2.727%	18,100	-2.804%
2024-02-28	1.1600	1.1700	1.0500	1.1000	-8.333%	20,001	-5.455%
2024-02-27	1.2000	1.2100	1.2000	1.2000	-2.439%	18,900	-13.333%
2024-02-26	1.4100	1.5700	1.2300	1.2300	-4.651%	21,351	-15.447%
2024-02-23	1.3500	1.3500	1.2900	1.2900	-7.857%	30,780	-19.380%
2024-02-22	1.4500	1.4500	1.3400	1.4000	-6.667%	11,300	-25.714%
2024-02-21	1.5500	1.5500	1.4000	1.5000	-5.063%	11,300	-30.667%
2024-02-20	1.6000	1.6000	1.5800	1.5800	-1.250%	605	-34.177%
2024-02-16	1.6500	1.6500	1.6000	1.6000	-3.030%	1,601	-35.000%
2024-02-15	1.6500	1.6500	1.6500	1.6500	0.000%	100	-36.970%
2024-02-14	1.6500	1.6500	1.6500	1.6500	-2.941%	501	-36.970%
2024-02-13	1.7000	1.7000	1.7000	1.7000	+1.190%	400	-38.824%
2024-02-12	1.6900	1.6900	1.6800	1.6800	-1.176%	750	-38.095%
2024-02-08	1.7000	1.7000	1.7000	1.7000	-5.028%	505	-38.824%
2024-02-07	1.7500	1.7900	1.7000	1.7900	0.000%	1,101	-41.899%
2024-02-05	1.7900	1.7900	1.7900	1.7900	+2.286%	250	-41.899%
2024-02-01	1.7500	1.7500	1.7500	1.7500	-2.778%	101	-40.571%
2024-01-31	1.8600	1.8600	1.8000	1.8000	-6.736%	6,701	-42.222%
2024-01-30	1.9000	1.9300	1.9000	1.9300	-1.026%	5,300	-46.114%
2024-01-29	2.0000	2.0000	1.9400	1.9500	-4.412%	8,503	-46.667%
2024-01-26	1.9300	2.0500	1.8600	2.0400	+5.155%	30,901	-49.020%
2024-01-25	1.9400	1.9400	1.9400	1.9400	0.000%	400	-46.392%
2024-01-24	1.9400	1.9400	1.9400	1.9400	-0.513%	551	-46.392%
2024-01-23	2.0000	2.0000	1.9500	1.9500	-4.878%	1,501	-46.667%
2024-01-22	2.0000	2.0500	1.9500	2.0500	+2.500%	12,319	-49.268%
2024-01-19	2.0000	2.0000	2.0000	2.0000	+3.093%	2,400	-48.000%
2024-01-18	1.9600	1.9600	1.9400	1.9400	-3.000%	1,205	-46.392%
2024-01-17	1.9500	2.0000	1.9500	2.0000	0.000%	9,600	-48.000%
2024-01-16	2.0000	2.0000	2.0000	2.0000	+0.503%	202	-48.000%
2024-01-15	1.9300	1.9900	1.9300	1.9900	+2.051%	3,301	-47.739%
2024-01-12	2.0000	2.0000	1.9500	1.9500	-1.015%	900	-46.667%
2024-01-11	2.0000	2.0000	1.9700	1.9700	-1.500%	600	-47.208%
2024-01-10	2.0000	2.0000	1.9700	2.0000	0.000%	6,700	-48.000%
2024-01-09	2.0000	2.0000	2.0000	2.0000	+1.010%	150	-48.000%
2024-01-08	1.9900	1.9900	1.9100	1.9800	-0.503%	4,300	-47.475%
2024-01-05	2.0000	2.0000	1.9500	1.9900	+0.505%	1,900	-47.739%
2024-01-04	2.0000	2.0000	1.9800	1.9800	-0.503%	1,000	-47.475%
2024-01-03	1.9900	1.9900	1.9800	1.9900	+1.531%	500	-47.739%
2024-01-02	2.0000	2.0000	1.9600	1.9600	-1.508%	1,404	-46.939%
2023-12-29	1.9900	1.9900	1.9500	1.9900	+3.646%	3,800	-47.739%
2023-12-28	2.0000	2.0000	1.9200	1.9200	-3.030%	12,826	-45.833%
2023-12-27	1.8100	2.0000	1.8100	1.9800	+1.538%	22,480	-47.475%
2023-12-22	2.0000	2.0000	1.9500	1.9500	-2.500%	3,900	-46.667%
2023-12-21	1.9500	2.0000	1.9400	2.0000	+3.093%	16,700	-48.000%
2023-12-20	1.9600	1.9600	1.8800	1.9400	-1.020%	17,400	-46.392%
2023-12-19	2.0000	2.0000	1.8300	1.9600	-1.508%	25,216	-46.939%
2023-12-18	1.9700	2.0000	1.9700	1.9900	0.000%	5,012	-47.739%
2023-12-15	1.9700	2.0000	1.9700	1.9900	-0.500%	2,100	-47.739%
2023-12-14	2.0000	2.0000	1.9700	2.0000	0.000%	3,614	-48.000%
2023-12-13	1.9000	2.0000	1.8700	2.0000	+2.041%	14,150	-48.000%
2023-12-12	1.9200	1.9600	1.9000	1.9600	+3.158%	1,900	-46.939%
2023-12-11	1.9400	1.9900	1.9000	1.9000	-2.564%	4,230	-45.263%
2023-12-08	1.9500	1.9600	1.9400	1.9500	+1.036%	11,800	-46.667%
2023-12-07	1.8900	1.9300	1.8900	1.9300	+4.891%	853	-46.114%
2023-12-06	1.8900	1.8900	1.7100	1.8400	+3.955%	3,100	-43.478%
2023-12-05	1.7700	1.7700	1.7700	1.7700	+1.143%	200	-41.243%
2023-12-04	1.7600	1.7600	1.7500	1.7500	0.000%	1,251	-40.571%
2023-12-01	1.9200	1.9200	1.7500	1.7500	-8.854%	10,484	-40.571%
2023-11-30	1.9500	1.9700	1.9200	1.9200	-1.538%	1,100	-45.833%
2023-11-29	1.9000	1.9500	1.9000	1.9500	+2.632%	55,700	-46.667%
2023-11-28	1.9700	1.9700	1.9000	1.9000	-3.308%	45,415	-45.263%
2023-11-27	1.9650	1.9650	1.9650	1.9650	+0.255%	1,006	-47.074%
2023-11-24	1.9500	1.9600	1.9300	1.9600	-0.508%	3,080	-46.939%
2023-11-23	1.9650	1.9700	1.9650	1.9700	+0.254%	600	-47.208%
2023-11-21	1.9900	1.9900	1.9650	1.9650	-0.254%	6,008	-47.074%
2023-11-20	1.9500	2.0000	1.9500	1.9700	-1.500%	11,302	-47.208%
2023-11-17	1.9600	2.0600	1.8000	2.0000	+3.093%	95,960	-48.000%
2023-11-16	2.1000	2.1000	1.9300	1.9400	-9.767%	7,400	-46.392%
2023-11-15	2.2300	2.2300	2.1500	2.1500	-7.328%	6,535	-51.628%
2023-11-14	2.3900	2.4000	2.3000	2.3200	-2.929%	4,114	-55.172%
2023-11-13	2.3100	2.4500	2.3100	2.3900	+3.913%	7,800	-56.485%
2023-11-10	2.3500	2.4000	2.2300	2.3000	-4.167%	7,602	-54.783%
2023-11-09	2.4050	2.4050	2.3500	2.4000	0.000%	3,507	-56.667%
2023-11-08	2.4100	2.4100	2.4000	2.4000	-2.041%	1,101	-56.667%
2023-11-07	2.5000	2.5000	2.4500	2.4500	-5.769%	1,100	-57.551%
2023-11-06	2.6500	2.6500	2.4500	2.6000	-3.704%	9,010	-60.000%
2023-11-03	2.7000	2.8000	2.7000	2.7000	0.000%	6,577	-61.481%
2023-11-02	2.6000	2.7000	2.6000	2.7000	+5.882%	3,400	-61.481%
2023-11-01	2.5700	2.5700	2.5500	2.5500	-1.163%	2,301	-59.216%
2023-10-31	2.5000	2.5800	2.4500	2.5800	+3.200%	2,601	-59.690%
2023-10-30	2.6800	2.6800	2.5000	2.5000	-3.846%	3,469	-58.400%
2023-10-27	2.5700	2.6000	2.5500	2.6000	+1.961%	1,901	-60.000%
2023-10-26	2.5800	2.6000	2.5000	2.5500	-1.163%	12,602	-59.216%
2023-10-25	2.8000	2.8000	2.5500	2.5800	-7.857%	9,710	-59.690%
2023-10-24	2.8500	2.8500	2.8000	2.8000	-1.754%	1,301	-62.857%
2023-10-23	2.9100	2.9100	2.8500	2.8500	-1.724%	2,510	-63.509%
2023-10-20	2.9600	2.9600	2.8800	2.9000	-3.333%	3,900	-64.138%
2023-10-19	3.1000	3.1000	3.0000	3.0000	-4.762%	9,602	-65.333%
2023-10-18	3.1400	3.1900	3.0900	3.1500	-0.943%	7,220	-66.984%
2023-10-17	3.1000	3.2000	3.0200	3.1800	+2.581%	9,103	-67.296%
2023-10-16	3.2200	3.2200	2.9200	3.1000	-3.727%	9,492	-66.452%
2023-10-13	3.3500	3.3500	3.2200	3.2200	-3.881%	4,130	-67.702%
2023-10-12	3.3900	3.3900	3.3000	3.3500	-0.888%	9,940	-68.955%
2023-10-11	3.3500	3.3900	3.3500	3.3800	+0.595%	1,605	-69.231%
2023-10-10	3.4100	3.4500	3.3600	3.3600	-2.609%	1,429	-69.048%
2023-10-06	3.4500	3.4500	3.4000	3.4500	-1.429%	3,268	-69.855%
2023-10-05	3.5000	3.7300	3.4500	3.5000	0.000%	17,923	-70.286%
2023-10-04	3.5000	3.5000	3.4700	3.5000	0.000%	5,726	-70.286%
2023-10-03	3.5000	3.5500	3.4600	3.5000	0.000%	8,213	-70.286%
2023-10-02	3.6200	3.6200	3.5000	3.5000	-2.507%	9,225	-70.286%
2023-09-29	3.6000	3.6000	3.5100	3.5900	+4.058%	10,971	-71.031%
2023-09-28	3.5000	3.5500	3.3000	3.4500	-2.817%	8,800	-69.855%
2023-09-27	3.7000	3.7000	3.2000	3.5500	-4.826%	20,250	-70.704%
2023-09-26	3.4900	3.7300	3.4500	3.7300	+8.116%	15,500	-72.118%
2023-09-25	3.4500	3.4500	3.4000	3.4500	-0.862%	6,240	-69.855%
2023-09-22	3.4500	3.4800	3.4200	3.4800	+0.870%	5,564	-70.115%
2023-09-21	3.3000	3.4500	3.2600	3.4500	+1.471%	11,130	-69.855%
2023-09-20	3.2900	3.4000	3.1800	3.4000	+6.250%	8,825	-69.412%
2023-09-19	3.1000	3.2000	3.0700	3.2000	0.000%	3,554	-67.500%
2023-09-18	2.9300	3.2000	2.9300	3.2000	+7.023%	7,942	-67.500%
2023-09-15	2.9900	2.9900	2.9100	2.9900	0.000%	11,885	-65.217%
2023-09-14	2.9800	2.9900	2.9500	2.9900	+3.103%	12,932	-65.217%
2023-09-13	2.7200	2.9000	2.7200	2.9000	+0.694%	725	-64.138%
2023-09-12	2.8500	2.8800	2.8500	2.8800	+0.699%	17,389	-63.889%
2023-09-11	2.7800	2.8600	2.7400	2.8600	+0.351%	4,714	-63.636%
2023-09-08	2.8500	2.8500	2.8500	2.8500	+1.786%	600	-63.509%
2023-09-07	2.8500	2.8500	2.8000	2.8000	-1.754%	1,300	-62.857%
2023-09-06	2.8800	2.8800	2.8000	2.8500	-0.697%	1,653	-63.509%
2023-09-05	2.7200	2.8800	2.7000	2.8700	0.000%	14,729	-63.763%
2023-09-01	2.8500	2.8700	2.8500	2.8700	0.000%	2,000	-63.763%
2023-08-31	2.7400	2.8700	2.7400	2.8700	+0.702%	1,540	-63.763%
2023-08-30	2.7500	2.8500	2.7500	2.8500	+11.765%	500	-63.509%
2023-08-29	2.8500	2.8500	2.5500	2.5500	-10.526%	1,270	-59.216%
2023-08-28	2.5000	2.8500	2.5000	2.8500	+3.636%	9,008	-63.509%
2023-08-25	2.6000	2.7500	2.6000	2.7500	0.000%	711	-62.182%
2023-08-24	2.7500	2.7500	2.6000	2.7500	0.000%	2,500	-62.182%
2023-08-23	2.7500	2.7500	2.7500	2.7500	0.000%	1,050	-62.182%
2023-08-22	2.6000	2.7500	2.6000	2.7500	+5.364%	2,700	-62.182%
2023-08-21	2.6100	2.6100	2.6100	2.6100	-9.059%	1,500	-60.153%
2023-08-18	2.3900	2.8700	2.3900	2.8700	+28.700%	26,700	-63.763%
2023-08-17	2.2300	2.2300	2.2300	2.2300	-3.043%	308	-53.363%
2023-08-16	2.5500	2.5500	2.3000	2.3000	-6.122%	405	-54.783%
2023-08-14	2.4500	2.4500	2.4500	2.4500	+4.255%	200	-57.551%
2023-08-08	2.2700	2.4400	2.2700	2.3500	-2.083%	4,101	-55.745%
2023-08-02	2.4700	2.8000	2.4000	2.4000	-9.434%	8,317	-56.667%
2023-08-01	2.2200	2.6600	2.2200	2.6500	+6.000%	2,350	-60.755%
2023-07-31	2.5000	2.5000	2.5000	2.5000	+0.402%	4,901	-58.400%
2023-07-26	2.4800	2.5000	2.4500	2.4900	-1.969%	5,600	-58.233%
2023-07-24	2.3700	2.5400	2.3600	2.5400	+1.195%	730	-59.055%
2023-07-20	2.7800	2.7800	2.5100	2.5100	+0.400%	3,301	-58.566%
2023-07-19	2.6000	2.6500	2.5000	2.5000	+2.041%	302	-58.400%
2023-07-18	2.4200	2.4500	2.4200	2.4500	-6.489%	904	-57.551%
2023-07-17	2.9300	2.9300	2.6200	2.6200	+5.645%	745	-60.305%
2023-07-14	2.2000	2.5000	2.1800	2.4800	+8.297%	49,850	-58.065%
2023-07-13	2.2900	2.3000	2.2900	2.2900	-0.435%	612	-54.585%
2023-07-12	2.2400	2.3000	2.2400	2.3000	+2.222%	2,500	-54.783%
2023-07-11	2.2000	2.2500	2.2000	2.2500	0.000%	6,300	-53.778%
2023-07-10	2.2500	2.2500	2.2000	2.2500	+0.446%	20,546	-53.778%
2023-07-07	2.2500	2.2500	2.1500	2.2400	+8.213%	2,150	-53.571%
2023-07-06	2.2900	2.3000	2.0700	2.0700	-1.896%	943	-49.758%
2023-07-05	2.3000	2.3000	2.1100	2.1100	-7.860%	715	-50.711%
2023-07-04	2.1800	2.3000	2.1800	2.2900	+11.707%	99,903	-54.585%
2023-06-30	2.0500	2.0500	2.0500	2.0500	-4.651%	100	-49.268%
2023-06-29	2.2000	2.2000	2.1500	2.1500	+0.939%	500	-51.628%
2023-06-28	2.0200	2.1300	2.0000	2.1300	+6.500%	2,100	-51.174%
2023-06-27	2.0100	2.0500	2.0000	2.0000	0.000%	6,401	-48.000%
2023-06-26	2.0000	2.0000	2.0000	2.0000	0.000%	727	-48.000%
2023-06-23	2.0100	2.0100	2.0000	2.0000	-0.498%	595	-48.000%
2023-06-22	2.0600	2.0600	2.0000	2.0100	-4.286%	31,600	-48.259%
2023-06-21	2.0500	2.1000	2.0500	2.1000	+2.439%	17,747	-50.476%
2023-06-20	2.1000	2.1000	2.0500	2.0500	-2.381%	19,900	-49.268%
2023-06-19	2.2000	2.2000	2.1000	2.1000	-4.545%	1,200	-50.476%
2023-06-16	2.2000	2.2000	2.1500	2.2000	0.000%	3,200	-52.727%
2023-06-15	2.2000	2.2000	2.1500	2.2000	0.000%	25,100	-52.727%
2023-06-14	2.2000	2.2000	2.2000	2.2000	-4.348%	100	-52.727%
2023-06-13	2.3000	2.3000	2.2500	2.3000	0.000%	17,300	-54.783%
2023-06-12	2.2100	2.3000	2.2100	2.3000	0.000%	23,800	-54.783%
2023-06-09	2.3000	2.3300	2.2100	2.3000	0.000%	8,800	-54.783%
2023-06-08	2.2000	2.3000	2.2000	2.3000	0.000%	11,400	-54.783%
2023-06-07	2.2100	2.3000	2.2000	2.3000	+4.545%	1,700	-54.783%
2023-06-06	2.2500	2.2500	2.2000	2.2000	-4.348%	6,505	-52.727%
2023-06-05	2.2000	2.3000	2.2000	2.3000	+2.222%	6,271	-54.783%
2023-06-02	2.2500	2.2500	2.2500	2.2500	0.000%	1,600	-53.778%
2023-06-01	2.2500	2.2500	2.2500	2.2500	0.000%	500	-53.778%
2023-05-31	2.2600	2.2600	2.2500	2.2500	-2.174%	11,703	-53.778%
2023-05-30	2.2500	2.3400	2.2000	2.3000	+2.222%	11,020	-54.783%
2023-05-29	2.2500	2.2600	2.2500	2.2500	0.000%	20,700	-53.778%
2023-05-26	2.2500	2.2500	2.2500	2.2500	0.000%	20,600	-53.778%
2023-05-25	2.2500	2.2500	2.2500	2.2500	0.000%	1,403	-53.778%
2023-05-24	2.2200	2.2500	2.2200	2.2500	0.000%	10,600	-53.778%
2023-05-23	2.2500	2.3500	2.2500	2.2500	0.000%	1,512	-53.778%
2023-05-19	2.2500	2.2500	2.2500	2.2500	0.000%	22,900	-53.778%
2023-05-18	2.2200	2.2500	2.2000	2.2500	+0.897%	11,075	-53.778%
2023-05-17	2.2300	2.2300	2.2300	2.2300	-0.889%	100	-53.363%
2023-05-16	2.3900	2.4000	2.2500	2.2500	-4.255%	14,377	-53.778%
2023-05-15	2.4000	2.4000	2.3500	2.3500	-1.674%	826	-55.745%
2023-05-12	2.2400	2.4000	2.2400	2.3900	+3.017%	16,300	-56.485%
2023-05-11	2.2900	2.4000	2.2900	2.3200	-3.333%	21,700	-55.172%
2023-05-10	2.3400	2.4500	2.3400	2.4000	-2.041%	11,900	-56.667%
2023-05-09	2.2500	2.4500	2.2500	2.4500	+2.083%	500	-57.551%
2023-05-08	2.6800	2.6800	2.4000	2.4000	-2.041%	16,412	-56.667%
2023-05-05	2.3600	2.4500	2.3600	2.4500	0.000%	685	-57.551%
2023-05-04	2.3600	2.5000	2.3500	2.4500	-2.000%	1,500	-57.551%
2023-05-03	2.4800	2.5000	2.2800	2.5000	+3.306%	1,114	-58.400%
2023-05-02	2.2400	2.4500	2.2400	2.4200	-5.098%	1,206	-57.025%
2023-05-01	2.5500	2.5500	2.5500	2.5500	0.000%	512	-59.216%
2023-04-28	2.5500	2.5600	2.5500	2.5500	0.000%	6,500	-59.216%
2023-04-27	2.5200	2.5500	2.4500	2.5500	0.000%	9,201	-59.216%
2023-04-26	2.5500	2.5500	2.5500	2.5500	0.000%	400	-59.216%
2023-04-24	2.5500	2.5500	2.3800	2.5500	+0.791%	1,511	-59.216%
2023-04-21	2.4500	2.5300	2.4500	2.5300	+3.265%	500	-58.893%
2023-04-20	2.4500	2.4500	2.4500	2.4500	-1.210%	6,325	-57.551%
2023-04-19	2.3700	2.4800	2.3700	2.4800	-2.745%	2,550	-58.065%
2023-04-18	2.4300	2.5500	2.4300	2.5500	0.000%	451	-59.216%
2023-04-17	2.5500	2.5500	2.5500	2.5500	+2.000%	301	-59.216%
2023-04-14	2.5500	2.5500	2.5000	2.5000	-1.961%	900	-58.400%
2023-04-13	2.4500	2.5500	2.4500	2.5500	0.000%	1,001	-59.216%
2023-04-12	2.5400	2.5500	2.5400	2.5500	+6.695%	1,900	-59.216%
2023-04-11	2.4000	2.4000	2.3900	2.3900	-10.821%	1,100	-56.485%
2023-04-06	2.6500	2.6800	2.5000	2.6800	-0.741%	5,800	-61.194%
2023-04-05	2.6000	2.7000	2.6000	2.7000	+1.887%	7,190	-61.481%
2023-04-03	2.5200	2.6500	2.5000	2.6500	+5.159%	14,350	-60.755%
2023-03-31	2.5400	2.6000	2.5200	2.5200	-1.176%	8,800	-58.730%
2023-03-30	2.5600	2.5600	2.5500	2.5500	0.000%	4,507	-59.216%
2023-03-29	2.5200	2.6000	2.5200	2.5500	-7.273%	7,038	-59.216%
2023-03-28	2.5100	2.7500	2.5100	2.7500	-1.786%	258	-62.182%
2023-03-23	2.7500	2.8000	2.7500	2.8000	+9.375%	700	-62.857%
2023-03-22	2.5100	2.5600	2.5100	2.5600	-8.571%	355	-59.375%
2023-03-21	2.8000	2.8000	2.8000	2.8000	0.000%	403	-62.857%
2023-03-20	2.8000	2.8000	2.8000	2.8000	+1.818%	208	-62.857%
2023-03-17	2.5100	2.7500	2.5100	2.7500	0.000%	356	-62.182%
2023-03-16	2.7500	2.7500	2.7500	2.7500	0.000%	7,862	-62.182%
2023-03-13	2.8000	2.8000	2.5500	2.7500	+7.843%	725	-62.182%
2023-03-10	2.5500	2.5500	2.5500	2.5500	-7.273%	100	-59.216%
2023-03-09	2.7500	2.7500	2.7500	2.7500	0.000%	100	-62.182%
2023-03-08	2.7500	2.7500	2.7500	2.7500	+9.127%	206	-62.182%
2023-03-06	2.5200	2.5200	2.5200	2.5200	0.000%	402	-58.730%
2023-03-03	2.4700	2.5200	2.4700	2.5200	+9.565%	1,222	-58.730%
2023-03-02	2.5900	2.8000	2.3000	2.3000	-17.857%	2,600	-54.783%
2023-03-01	2.7400	2.8000	2.7400	2.8000	0.000%	461	-62.857%
2023-02-28	2.8000	2.8000	2.8000	2.8000	+5.660%	461	-62.857%
2023-02-27	2.6500	2.6500	2.6500	2.6500	-8.621%	500	-60.755%
2023-02-23	2.7200	2.9000	2.6000	2.9000	+6.618%	4,150	-64.138%
2023-02-22	2.6500	2.7200	2.6500	2.7200	+2.642%	2,800	-61.765%
2023-02-21	2.6300	2.6500	2.3500	2.6500	+0.379%	8,573	-60.755%
2023-02-17	2.4000	2.6400	2.4000	2.6400	+3.529%	40,020	-60.606%
2023-02-16	2.3800	2.5500	2.3300	2.5500	+6.695%	26,626	-59.216%
2023-02-10	2.3900	2.3900	2.2500	2.3900	+3.017%	1,100	-56.485%
2023-02-09	2.2600	2.3900	2.2600	2.3200	-2.929%	9,700	-55.172%
2023-02-08	2.3000	2.3900	2.3000	2.3900	0.000%	200	-56.485%
2023-02-07	2.3000	2.3900	2.3000	2.3900	0.000%	700	-56.485%
2023-02-06	2.3900	2.3900	2.3900	2.3900	-1.646%	3,309	-56.485%
2023-02-02	2.3500	2.4300	2.3500	2.4300	0.000%	1,510	-57.202%
2023-02-01	2.2000	2.4300	2.2000	2.4300	+10.455%	16,000	-57.202%
2023-01-30	2.2000	2.2000	2.2000	2.2000	-3.509%	304	-52.727%
2023-01-27	2.2800	2.2800	2.2800	2.2800	0.000%	700	-54.386%
2023-01-26	2.2000	2.2800	2.2000	2.2800	+8.571%	10,600	-54.386%
2023-01-25	2.1600	2.1600	2.1000	2.1000	-8.696%	3,766	-50.476%
2023-01-24	2.2000	2.3000	2.2000	2.3000	0.000%	806	-54.783%
2023-01-20	2.3000	2.3000	2.3000	2.3000	+3.139%	3,500	-54.783%
2023-01-19	2.2300	2.4300	2.2300	2.2300	-10.081%	511	-53.363%
2023-01-17	2.4800	2.4800	2.4800	2.4800	+1.639%	109	-58.065%
2023-01-16	2.4100	2.4400	2.2600	2.4400	-2.008%	447	-57.377%
2023-01-13	2.4800	2.4900	2.4800	2.4900	-0.400%	2,243	-58.233%
2023-01-11	2.3500	2.5000	2.3500	2.5000	-1.961%	310	-58.400%
2023-01-10	2.5500	2.5500	2.5000	2.5500	0.000%	1,301	-59.216%
2023-01-09	2.5500	2.5500	2.5400	2.5500	0.000%	10,191	-59.216%
2023-01-06	2.4500	2.5500	2.4500	2.5500	-11.765%	10,430	-59.216%
2023-01-04	2.7000	2.9500	2.7000	2.8900	+12.016%	349	-64.014%
2023-01-03	2.5900	2.5900	2.4900	2.5800	+3.614%	522	-59.690%
2022-12-30	2.3000	2.4900	2.3000	2.4900	+6.410%	905	-58.233%
2022-12-29	2.3000	2.3800	2.3000	2.3400	0.000%	20,401	-55.556%
2022-12-28	2.0900	2.3400	2.0900	2.3400	+1.739%	10,648	-55.556%
2022-12-23	2.0500	2.3000	2.0500	2.3000	+13.861%	77,913	-54.783%
2022-12-22	2.0800	2.0800	1.8600	2.0200	-1.463%	3,130	-48.515%
2022-12-21	2.0500	2.0500	2.0500	2.0500	-1.442%	316	-49.268%
2022-12-20	2.0500	2.0800	2.0500	2.0800	0.000%	2,090	-50.000%
2022-12-16	2.0800	2.0800	2.0800	2.0800	0.000%	256	-50.000%
2022-12-15	2.0800	2.0800	2.0800	2.0800	0.000%	100	-50.000%
2022-12-14	2.0500	2.0800	2.0500	2.0800	-0.952%	18,330	-50.000%
2022-12-13	2.1000	2.1000	2.1000	2.1000	0.000%	100	-50.476%
2022-12-12	2.0400	2.1000	2.0400	2.1000	-4.110%	3,180	-50.476%
2022-12-09	2.1000	2.1900	2.1000	2.1900	-0.455%	4,157	-52.511%
2022-12-08	2.2000	2.2000	2.1000	2.2000	0.000%	5,101	-52.727%
2022-12-07	2.1300	2.2000	2.1000	2.2000	0.000%	5,044	-52.727%
2022-12-06	2.1000	2.2000	2.1000	2.2000	0.000%	201	-52.727%
2022-12-05	2.1100	2.2000	2.1000	2.2000	-0.901%	11,563	-52.727%
2022-11-30	2.1900	2.2200	2.1900	2.2200	0.000%	200	-53.153%
2022-11-28	2.0000	2.2400	2.0000	2.2200	-0.893%	22,269	-53.153%
2022-11-25	2.2000	2.2400	2.0000	2.2400	+1.818%	2,595	-53.571%
2022-11-24	2.2900	2.2900	2.2000	2.2000	-3.930%	2,103	-52.727%
2022-11-23	2.2800	2.2900	2.2800	2.2900	0.000%	1,230	-54.585%
2022-11-22	2.0500	2.2900	2.0500	2.2900	0.000%	808	-54.585%
2022-11-21	2.2500	2.2900	2.1500	2.2900	-0.435%	8,667	-54.585%

.dark-mode .Y7njSf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Y7njSf{ color: #333333; background-color: white; border: 2px solid #333333; }CNRICANADIAN NORTH RESOURCES INCstock CVE

CNRI
CANADIAN NORTH RESOURCES INC
stock CVE