TSXV - Free Realtime Quote CAD

Northern Shield Resources Inc. (NRN.V)

Compare
0.0350 0.0000 (0.00%)
As of October 22 at 10:18 AM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Oct 23, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 22, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 15,000
Oct 21, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 18, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 2,000
Oct 17, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 22,200
Oct 16, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 2,000
Oct 15, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 6,700
Oct 11, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 40,000
Oct 10, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 25,600
Oct 9, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 43,000
Oct 8, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 62,000
Oct 7, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 272,900
Oct 4, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 3, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 6,000
Oct 2, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 6,000
Oct 1, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 300
Sep 30, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 165,000
Sep 27, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 545,600
Sep 26, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 15,000
Sep 25, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Sep 24, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 800
Sep 23, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 33,500
Sep 20, 2024 0.0500 0.0500 0.0400 0.0400 0.0400 160,000
Sep 19, 2024 0.0600 0.0600 0.0500 0.0500 0.0500 252,500
Sep 18, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 146,000
Sep 17, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Sep 16, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Sep 13, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 148,000
Sep 12, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 8,000
Sep 11, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 3,500
Sep 10, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 23,100
Sep 9, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Sep 6, 2024 0.0500 0.0600 0.0500 0.0600 0.0600 60,000
Sep 5, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 5,000
Sep 4, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 8,000
Sep 3, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 68,200
Aug 30, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Aug 29, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Aug 28, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Aug 27, 2024 0.0400 0.0500 0.0400 0.0500 0.0500 9,000
Aug 26, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 14,000
Aug 23, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 20,000
Aug 22, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 1,900
Aug 21, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Aug 20, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 129,200
Aug 19, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 1,500
Aug 16, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 17,400
Aug 15, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 11,000
Aug 14, 2024 0.0600 0.0600 0.0400 0.0500 0.0500 12,000
Aug 13, 2024 0.0500 0.0600 0.0500 0.0600 0.0600 23,000
Aug 12, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Aug 9, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 5,000
Aug 8, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 30,000
Aug 7, 2024 0.0400 0.0500 0.0400 0.0500 0.0500 54,000
Aug 6, 2024 0.0600 0.0600 0.0400 0.0500 0.0500 9,000
Aug 2, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 55,000
Aug 1, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 31, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 71,000
Jul 30, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 10,000
Jul 29, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jul 26, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 6,000
Jul 25, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jul 24, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jul 23, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jul 22, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jul 19, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jul 18, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 14,000
Jul 17, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jul 16, 2024 0.0500 0.0600 0.0500 0.0500 0.0500 387,000
Jul 15, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jul 12, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 2,000
Jul 11, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 10,500
Jul 10, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 5,000
Jul 9, 2024 0.0600 0.0600 0.0500 0.0500 0.0500 102,000
Jul 8, 2024 0.0500 0.0600 0.0500 0.0600 0.0600 182,600
Jul 5, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 4,000
Jul 4, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 3, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 5,000
Jul 2, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 28, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 27, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 1,000
Jun 26, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 25, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 161,400
Jun 24, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 235,000
Jun 21, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jun 20, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jun 19, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jun 18, 2024 0.0400 0.0500 0.0400 0.0500 0.0500 91,000
Jun 17, 2024 0.0500 0.0500 0.0400 0.0400 0.0400 68,000
Jun 14, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 51,000
Jun 13, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jun 12, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jun 11, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 10,000
Jun 10, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jun 7, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jun 6, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jun 5, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jun 4, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 114,500
Jun 3, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 10,400
May 31, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 72,300
May 30, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
May 29, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 5,000
May 28, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 10,000
May 27, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
May 24, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 253,000
May 23, 2024 0.0500 0.0600 0.0500 0.0600 0.0600 114,500
May 22, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 15,200
May 21, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 138,000
May 17, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
May 16, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
May 15, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 48,000
May 14, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 13, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 6,000
May 10, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 1,000
May 9, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 43,000
May 8, 2024 0.0400 0.0500 0.0400 0.0400 0.0400 145,000
May 7, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 59,000
May 6, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 9,100
May 3, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 2,500
May 2, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 5,000
May 1, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Apr 30, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Apr 29, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 4,000
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

Related Tickers