Canadian North Resources Inc. - CNRI.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.5	0.5	0.5	0.5	0.5	6,636
December 03, 2025	0.51	0.5	0.5	0.51	0.5	6,636
December 02, 2025	0.53	0.53	0.53	0.53	0.53	3,600
December 01, 2025	0.53	0.53	0.53	0.53	0.53	27
November 28, 2025	0.53	0.53	0.53	0.53	0.53	3,035
November 27, 2025	0.53	0.53	0.53	0.53	0.53	0
November 26, 2025	0.53	0.53	0.53	0.53	0.53	0
November 25, 2025	0.53	0.53	0.53	0.53	0.53	3,518
November 24, 2025	0.53	0.53	0.53	0.53	0.53	1,245
November 21, 2025	0.53	0.53	0.53	0.53	0.53	506
November 20, 2025	0.53	0.53	0.53	0.53	0.53	506
November 19, 2025	0.53	0.53	0.53	0.53	0.53	600
November 18, 2025	0.53	0.49	0.49	0.53	0.49	20,642
November 17, 2025	0.58	0.52	0.52	0.58	0.52	3,232
November 14, 2025	0.56	0.56	0.56	0.56	0.56	0
November 13, 2025	0.56	0.56	0.56	0.56	0.56	0
November 12, 2025	0.56	0.56	0.56	0.56	0.56	6,113
November 11, 2025	0.6	0.6	0.6	0.6	0.6	25
November 10, 2025	0.6	0.6	0.6	0.6	0.6	0
November 07, 2025	0.6	0.6	0.6	0.6	0.6	25
November 06, 2025	0.6	0.6	0.6	0.6	0.6	0
November 05, 2025	0.59	0.6	0.6	0.61	0.59	25,700
November 04, 2025	0.5	0.5	0.5	0.5	0.5	3,000
November 03, 2025	0.52	0.52	0.52	0.52	0.52	10,700
October 31, 2025	0.58	0.58	0.58	0.58	0.56	4,000
October 30, 2025	0.58	0.58	0.58	0.58	0.58	11,400
October 29, 2025	0.59	0.59	0.59	0.59	0.59	0
October 28, 2025	0.59	0.59	0.59	0.59	0.59	1,500
October 27, 2025	0.7	0.6	0.6	0.7	0.6	6,715
October 24, 2025	0.66	0.69	0.69	0.69	0.65	22,402
October 23, 2025	0.98	0.98	0.98	0.98	0.98	0
October 22, 2025	0.98	0.98	0.98	0.98	0.98	0
October 21, 2025	0.98	0.98	0.98	0.98	0.98	0
October 20, 2025	0.98	0.98	0.98	0.98	0.98	0
October 17, 2025	0.98	0.98	0.98	0.98	0.98	0
October 16, 2025	0.98	0.98	0.98	0.98	0.98	0
October 15, 2025	0.98	0.98	0.98	0.98	0.98	1,300
October 14, 2025	0.94	0.99	0.99	0.99	0.94	1,100
October 10, 2025	0.99	1	1	1	0.97	18,442
October 09, 2025	0.95	1	1	1	0.95	4,000
October 08, 2025	0.99	0.99	0.99	0.99	0.99	6,000
October 07, 2025	0.96	0.87	0.87	0.96	0.87	5,012
October 06, 2025	0.99	0.99	0.99	0.99	0.99	1,012
October 03, 2025	0.84	0.85	0.85	0.85	0.84	4,207
October 02, 2025	0.7	0.7	0.7	0.7	0.7	0
October 01, 2025	0.7	0.7	0.7	0.7	0.7	530
September 30, 2025	0.69	0.7	0.7	0.7	0.69	6,600
September 29, 2025	0.69	0.69	0.69	0.69	0.69	0
September 26, 2025	0.69	0.69	0.69	0.69	0.69	28
September 25, 2025	0.69	0.69	0.69	0.69	0.69	500
September 24, 2025	0.67	0.67	0.67	0.67	0.67	0
September 23, 2025	0.67	0.67	0.67	0.67	0.67	600
September 22, 2025	0.67	0.67	0.67	0.67	0.67	1,101
September 19, 2025	0.69	0.69	0.69	0.69	0.69	601
September 18, 2025	0.59	0.59	0.59	0.59	0.59	0
September 17, 2025	0.59	0.59	0.59	0.59	0.59	0
September 16, 2025	0.59	0.59	0.59	0.59	0.59	0
September 15, 2025	0.59	0.59	0.59	0.59	0.59	0
September 12, 2025	0.59	0.59	0.59	0.59	0.59	0
September 11, 2025	0.59	0.59	0.59	0.59	0.59	0

Canadian North Resources Inc. (CNRI.V) TSXV