UK markets open in 3 hours 18 minutes
NIKKEI 225
38,243.59 +14.48 (+0.04%) HANG SENG
19,055.11 +91.43 (+0.48%) CRUDE OIL
78.06 -0.20 (-0.26%) GOLD FUTURES
2,363.10 -11.90 (-0.50%) DOW
39,512.84 +837.14 (+2.16%) Bitcoin GBP
48,591.76 -16.81 (-0.03%)
Canadian North Resources Inc. (CNRSF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 10:59AM EDT
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 0.8175 | 0.8175 | 0.8175 | 0.8175 | 0.8175 | - |
| 09 May 2024 | 0.8175 | 0.8175 | 0.8175 | 0.8175 | 0.8175 | - |
| 08 May 2024 | 0.8175 | 0.8175 | 0.8175 | 0.8175 | 0.8175 | 2,000 |
| 07 May 2024 | 0.8383 | 0.8383 | 0.8383 | 0.8383 | 0.8383 | 100 |
| 06 May 2024 | 0.9045 | 0.9045 | 0.9045 | 0.9045 | 0.9045 | - |
| 03 May 2024 | 0.9045 | 0.9045 | 0.9045 | 0.9045 | 0.9045 | 3,100 |
| 02 May 2024 | 0.9319 | 0.9319 | 0.9319 | 0.9319 | 0.9319 | - |
| 01 May 2024 | 0.9319 | 0.9319 | 0.9319 | 0.9319 | 0.9319 | 1,015 |
| 30 Apr 2024 | 0.9922 | 0.9922 | 0.9907 | 0.9907 | 0.9907 | 6,015 |
| 29 Apr 2024 | 0.8512 | 0.8512 | 0.8512 | 0.8512 | 0.8512 | - |
| 26 Apr 2024 | 0.8512 | 0.8512 | 0.8512 | 0.8512 | 0.8512 | 200 |
| 25 Apr 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 1,000 |
| 24 Apr 2024 | 0.8340 | 0.8340 | 0.8340 | 0.8340 | 0.8340 | - |
| 23 Apr 2024 | 0.8340 | 0.8340 | 0.8340 | 0.8340 | 0.8340 | - |
| 22 Apr 2024 | 0.8340 | 0.8340 | 0.8340 | 0.8340 | 0.8340 | - |
| 19 Apr 2024 | 0.8374 | 0.8374 | 0.8340 | 0.8340 | 0.8340 | 3,000 |
| 18 Apr 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 600 |
| 17 Apr 2024 | 0.8489 | 0.8489 | 0.8300 | 0.8300 | 0.8300 | 3,850 |
| 16 Apr 2024 | 0.8467 | 0.8467 | 0.8467 | 0.8467 | 0.8467 | 2,000 |
| 15 Apr 2024 | 0.8800 | 0.8800 | 0.8000 | 0.8000 | 0.8000 | 3,092 |
| 12 Apr 2024 | 0.7000 | 0.8880 | 0.3500 | 0.8880 | 0.8880 | 3,600 |
| 11 Apr 2024 | 0.9051 | 0.9051 | 0.9000 | 0.9000 | 0.9000 | 2,125 |
| 10 Apr 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 800 |
| 09 Apr 2024 | 0.9251 | 0.9251 | 0.9251 | 0.9251 | 0.9251 | 900 |
| 08 Apr 2024 | 0.9771 | 0.9771 | 0.9771 | 0.9771 | 0.9771 | - |
| 05 Apr 2024 | 0.9771 | 0.9771 | 0.9771 | 0.9771 | 0.9771 | 2,000 |
| 04 Apr 2024 | 0.9453 | 0.9453 | 0.9453 | 0.9453 | 0.9453 | - |
| 03 Apr 2024 | 1.0000 | 1.0000 | 0.9000 | 0.9453 | 0.9453 | 42,713 |
| 02 Apr 2024 | 0.8877 | 0.8877 | 0.8877 | 0.8877 | 0.8877 | - |
| 01 Apr 2024 | 0.8877 | 0.8877 | 0.8877 | 0.8877 | 0.8877 | - |
| 28 Mar 2024 | 0.8877 | 0.8877 | 0.8877 | 0.8877 | 0.8877 | - |
| 27 Mar 2024 | 0.8877 | 0.8877 | 0.8877 | 0.8877 | 0.8877 | - |
| 26 Mar 2024 | 0.8877 | 0.8877 | 0.8877 | 0.8877 | 0.8877 | - |
| 25 Mar 2024 | 0.8877 | 0.8877 | 0.8877 | 0.8877 | 0.8877 | - |
| 22 Mar 2024 | 0.8877 | 0.8877 | 0.8877 | 0.8877 | 0.8877 | - |
| 21 Mar 2024 | 0.8877 | 0.8877 | 0.8877 | 0.8877 | 0.8877 | - |
| 20 Mar 2024 | 0.8877 | 0.8877 | 0.8877 | 0.8877 | 0.8877 | - |
| 19 Mar 2024 | 0.8877 | 0.8877 | 0.8877 | 0.8877 | 0.8877 | - |
| 18 Mar 2024 | 0.8877 | 0.8877 | 0.8877 | 0.8877 | 0.8877 | - |
| 15 Mar 2024 | 0.8877 | 0.8877 | 0.8877 | 0.8877 | 0.8877 | - |
| 14 Mar 2024 | 0.8877 | 0.8877 | 0.8877 | 0.8877 | 0.8877 | - |
| 13 Mar 2024 | 0.8877 | 0.8877 | 0.8877 | 0.8877 | 0.8877 | - |
| 12 Mar 2024 | 0.8877 | 0.8877 | 0.8877 | 0.8877 | 0.8877 | - |
| 11 Mar 2024 | 0.8877 | 0.8877 | 0.8877 | 0.8877 | 0.8877 | - |
| 08 Mar 2024 | 0.8877 | 0.8877 | 0.8877 | 0.8877 | 0.8877 | - |
| 07 Mar 2024 | 0.8877 | 0.8877 | 0.8877 | 0.8877 | 0.8877 | - |
| 06 Mar 2024 | 0.8877 | 0.8877 | 0.8877 | 0.8877 | 0.8877 | - |
| 05 Mar 2024 | 0.8177 | 0.8877 | 0.8177 | 0.8877 | 0.8877 | 1,150 |
| 04 Mar 2024 | 0.8062 | 0.8062 | 0.8062 | 0.8062 | 0.8062 | - |
| 01 Mar 2024 | 0.8062 | 0.8062 | 0.8062 | 0.8062 | 0.8062 | 178 |
| 29 Feb 2024 | 0.8105 | 0.8105 | 0.8105 | 0.8105 | 0.8105 | 625 |
| 28 Feb 2024 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 625 |
| 27 Feb 2024 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 2,000 |
| 26 Feb 2024 | 0.9799 | 0.9799 | 0.9799 | 0.9799 | 0.9799 | - |
| 23 Feb 2024 | 0.9799 | 0.9799 | 0.9799 | 0.9799 | 0.9799 | 1,000 |
| 22 Feb 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 21 Feb 2024 | 1.1900 | 1.1900 | 1.0500 | 1.0500 | 1.0500 | 200 |
| 20 Feb 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 16 Feb 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 15 Feb 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 14 Feb 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 13 Feb 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 12 Feb 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 09 Feb 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 08 Feb 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 07 Feb 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 06 Feb 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 05 Feb 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 02 Feb 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 01 Feb 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 31 Jan 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 30 Jan 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 29 Jan 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 26 Jan 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 25 Jan 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 24 Jan 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 23 Jan 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 22 Jan 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 200 |
| 19 Jan 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| 18 Jan 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| 17 Jan 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| 16 Jan 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 200 |
| 12 Jan 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 11 Jan 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 10 Jan 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 09 Jan 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 08 Jan 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 05 Jan 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 04 Jan 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 03 Jan 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 02 Jan 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 29 Dec 2023 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 28 Dec 2023 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 27 Dec 2023 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 26 Dec 2023 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 22 Dec 2023 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 21 Dec 2023 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 100 |
| 20 Dec 2023 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
| 19 Dec 2023 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
| 18 Dec 2023 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.