Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Canadian Sec - Delayed Quote CAD

Northern Lights Resources Corp. (NLR.CN)

0.0250
0.0000
(0.00%)
At close: April 17 at 1:16:57 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20250.02500.02500.02500.02500.0250-
Apr 21, 20250.02500.02500.02500.02500.0250-
Apr 17, 20250.02500.02500.02500.02500.025033,399
Apr 16, 20250.02500.02500.02500.02500.0250-
Apr 15, 20250.02500.02500.02500.02500.025020,000
Apr 14, 20250.02000.02000.02000.02000.020050,000
Apr 11, 20250.02000.02000.02000.02000.0200228,950
Apr 10, 20250.02000.02000.02000.02000.0200-
Apr 9, 20250.02000.02000.02000.02000.02003,500
Apr 8, 20250.02500.02500.02000.02000.0200102,000
Apr 7, 20250.02500.02500.02000.02000.0200312,500
Apr 4, 20250.02500.02500.02500.02500.0250396,000
Apr 3, 20250.03000.03000.02500.03000.030047,000
Apr 2, 20250.03000.03000.03000.03000.030018,666
Apr 1, 20250.03000.03000.03000.03000.03001,000
Mar 31, 20250.03000.03000.03000.03000.030025,000
Mar 28, 20250.02500.02500.02500.02500.0250110,000
Mar 27, 20250.02500.03000.02500.03000.0300203,650
Mar 26, 20250.03000.03000.03000.03000.03004,144
Mar 25, 20250.03000.03000.03000.03000.03001,553
Mar 24, 20250.03000.03000.03000.03000.03002,000
Mar 21, 20250.03500.03500.03500.03500.0350-
Mar 20, 20250.03500.03500.03500.03500.035018,734
Mar 19, 20250.04000.04000.04000.04000.040010,000
Mar 18, 20250.03500.03500.03000.03000.0300200,000
Mar 17, 20250.03000.03000.03000.03000.030080,000
Mar 14, 20250.03000.03000.03000.03000.0300100,100
Mar 13, 20250.03000.03000.03000.03000.03005,000
Mar 12, 20250.03000.03000.03000.03000.030016,864
Mar 11, 20250.02500.02500.02500.02500.0250125,000
Mar 10, 20250.02500.02500.02500.02500.025082,000
Mar 7, 20250.03000.03000.03000.03000.030012,000
Mar 6, 20250.03500.03500.03500.03500.0350-
Mar 5, 20250.03500.03500.03500.03500.035099,000
Mar 4, 20250.03500.03500.03500.03500.03503,000
Mar 3, 20250.02500.03000.02500.03000.030042,335
Feb 28, 20250.03000.03000.03000.03000.030012,000
Feb 27, 20250.02500.02500.02500.02500.025055,000
Feb 26, 20250.02500.02500.02500.02500.025011,000
Feb 25, 20250.03500.03500.03500.03500.0350-
Feb 24, 20250.03500.03500.03500.03500.0350-
Feb 21, 20250.03500.03500.03500.03500.0350-
Feb 20, 20250.03000.03500.03000.03500.035059,000
Feb 19, 20250.03000.03500.03000.03500.0350188,000
Feb 18, 20250.03000.03000.03000.03000.0300-
Feb 14, 20250.03500.03500.03000.03000.0300453,000
Feb 13, 20250.03500.03500.03500.03500.0350185,000
Feb 12, 20250.02750.03000.02750.03000.0300140,000
Feb 11, 20250.03000.03000.03000.03000.030015,058
Feb 10, 20250.03000.03000.03000.03000.03005,000
Feb 7, 20250.02500.03500.02500.03000.030075,300
Feb 6, 20250.02500.02500.02500.02500.0250-
Feb 5, 20250.02500.02500.02500.02500.0250-
Feb 4, 20250.02500.02500.02500.02500.0250161,000
Feb 3, 20250.02500.02500.02500.02500.02507,011
Jan 31, 20250.02500.02500.02500.02500.0250-
Jan 30, 20250.02500.02500.02500.02500.025075,000
Jan 29, 20250.03000.03000.03000.03000.0300-
Jan 28, 20250.02500.03000.02500.03000.030069,800
Jan 27, 20250.02500.02500.02500.02500.0250216,000
Jan 24, 20250.03000.03000.03000.03000.0300-
Jan 23, 20250.03000.03000.03000.03000.030022,000
Jan 22, 20250.03000.03000.03000.03000.0300-
Jan 21, 20250.02500.03000.02500.03000.030019,000
Jan 20, 20250.02500.03000.02500.03000.03002,000
Jan 17, 20250.02000.03000.02000.03000.0300204,000
Jan 16, 20250.02500.02500.01500.02500.0250950,485
Jan 15, 20250.03500.03500.03500.03500.0350-
Jan 14, 20250.03000.03500.03000.03500.035075,000
Jan 13, 20250.03500.03500.03500.03500.0350-
Jan 10, 20250.03500.03500.03500.03500.03506,000
Jan 9, 20250.03500.03500.03500.03500.03509,219
Jan 8, 20250.02500.02500.02500.02500.0250-
Jan 7, 20250.02500.02500.02500.02500.0250115,131
Jan 6, 20250.04000.04000.04000.04000.04002,500
Jan 3, 20250.03000.04000.03000.04000.0400268,000
Jan 2, 20250.04000.04000.04000.04000.040077,000
Dec 31, 20240.03000.03000.03000.03000.03001,000
Dec 30, 20240.04000.04000.04000.04000.0400-
Dec 27, 20240.04000.04000.04000.04000.04005,000
Dec 24, 20240.03000.03000.03000.03000.0300-
Dec 23, 20240.03000.03000.03000.03000.030044,000
Dec 20, 20240.03500.03500.03500.03500.035074,000
Dec 19, 20240.03500.03500.03500.03500.0350-
Dec 18, 20240.03500.03500.03500.03500.0350-
Dec 17, 20240.03500.03500.03500.03500.03508,000
Dec 16, 20240.03500.03500.03500.03500.0350-
Dec 13, 20240.04000.04000.03500.03500.035014,970
Dec 12, 20240.04000.04000.04000.04000.0400-
Dec 11, 20240.04500.04500.04000.04000.04009,714
Dec 10, 20240.04500.04500.04500.04500.045046,745
Dec 9, 20240.03000.04000.03000.04000.0400233,143
Dec 6, 20240.04000.04000.03500.04000.040087,000
Dec 5, 20240.04500.04500.04500.04500.0450-
Dec 4, 20240.04500.04500.04500.04500.0450-
Dec 3, 20240.04000.04500.04000.04500.045050,300
Dec 2, 20240.04000.04000.04000.04000.040025,000
Nov 29, 20240.04500.04500.04500.04500.0450-
Nov 28, 20240.04500.04500.04500.04500.0450-
Nov 27, 20240.04500.05000.03500.04500.045090,500
Nov 26, 20240.04500.04500.04500.04500.04505,000
Nov 25, 20240.05000.05000.04000.04500.0450152,368
Nov 22, 20240.04000.04000.04000.04000.040062,130
Nov 21, 20240.04500.04500.04500.04500.0450-
Nov 20, 20240.04500.04500.04500.04500.0450-
Nov 19, 20240.03500.04500.03500.04500.0450217,127
Nov 18, 20240.04000.04000.03000.03500.035092,000
Nov 15, 20240.04500.04500.04500.04500.04501,000
Nov 14, 20240.04500.04500.04500.04500.04509,312
Nov 13, 20240.04000.04500.03000.04500.045077,499
Nov 12, 20240.04000.04000.03500.04000.0400225,000
Nov 11, 20240.02500.04000.02500.03500.0350559,966
Nov 8, 20240.03500.03500.03000.03500.035098,571
Nov 7, 20240.04000.04000.03500.03500.035048,000
Nov 6, 20240.03000.03000.03000.03000.030063,000
Nov 5, 20240.04000.04000.03500.03500.0350101,000
Nov 4, 20240.04000.04000.03500.03500.0350316,800
Nov 1, 20240.03000.04000.03000.04000.0400124,000
Oct 31, 20240.03500.04000.03500.04000.0400441,000
Oct 30, 20240.03000.04000.03000.03500.0350230,534
Oct 29, 20240.02500.02500.02500.02500.0250570,500
Oct 28, 20240.03500.03500.02500.03000.0300409,000
Oct 25, 20240.03000.03000.02500.03000.0300950,500
Oct 24, 20240.02500.03000.02000.02500.02501,504,833
Oct 23, 20240.01500.01500.01500.01500.0150-
Oct 22, 20240.01500.01500.01500.01500.0150-
Oct 21, 20240.01500.01500.01500.01500.0150-
Oct 18, 20240.01500.01500.01500.01500.0150-
Oct 17, 20240.01500.01500.01500.01500.0150-
Oct 16, 20240.01000.01500.01000.01500.0150142,000
Oct 15, 20240.01500.01500.01000.01500.0150200,522
Oct 11, 20240.01000.01000.01000.01000.0100-
Oct 10, 20240.01000.01000.01000.01000.0100333,500
Oct 9, 20240.01000.01000.01000.01000.0100150,000
Oct 8, 20240.00500.00500.00500.00500.00506,000
Oct 7, 20240.01000.01000.01000.01000.0100-
Oct 4, 20240.01000.01000.01000.01000.0100-
Oct 3, 20240.01000.01000.01000.01000.0100-
Oct 2, 20240.01000.01000.01000.01000.010010,000
Oct 1, 20240.01000.01000.01000.01000.0100300,001
Sep 30, 20240.00500.00500.00500.00500.0050-
Sep 27, 20240.00500.00500.00500.00500.0050-
Sep 26, 20240.00500.00500.00500.00500.005056,000
Sep 25, 20240.00500.00500.00500.00500.0050-
Sep 24, 20240.00500.00500.00500.00500.0050-
Sep 23, 20240.00500.00500.00500.00500.0050-
Sep 20, 20240.00500.00500.00500.00500.005037,866
Sep 19, 20240.01000.01000.01000.01000.0100-
Sep 18, 20240.01000.01000.01000.01000.0100-
Sep 17, 20240.01000.01000.01000.01000.0100-
Sep 16, 20240.01000.01000.01000.01000.0100-
Sep 13, 20240.01000.01000.01000.01000.0100-
Sep 12, 20240.01000.01000.01000.01000.0100-
Sep 11, 20240.01000.01000.01000.01000.0100-
Sep 10, 20240.01000.01000.01000.01000.0100-
Sep 9, 20240.01000.01000.01000.01000.0100-
Sep 6, 20240.01000.01000.01000.01000.0100-
Sep 5, 20240.01000.01000.01000.01000.0100-
Sep 4, 20240.01000.01000.01000.01000.0100-
Sep 3, 20240.01000.01000.01000.01000.0100-
Aug 30, 20240.01000.01000.01000.01000.0100-
Aug 29, 20240.01000.01000.01000.01000.0100-
Aug 28, 20240.01000.01000.01000.01000.0100-
Aug 27, 20240.01000.01000.01000.01000.0100-
Aug 26, 20240.01000.01000.01000.01000.0100-
Aug 23, 20240.01000.01000.01000.01000.0100188,000
Aug 22, 20240.01000.01000.01000.01000.0100-
Aug 21, 20240.01000.01000.01000.01000.010010,000
Aug 20, 20240.01500.01500.01000.01000.01005,000
Aug 19, 20240.01000.01000.01000.01000.01001,010
Aug 16, 20240.01000.01000.01000.01000.010020,650
Aug 15, 20240.01000.01000.01000.01000.0100-
Aug 14, 20240.01000.01000.01000.01000.010076,100
Aug 13, 20240.01000.01000.01000.01000.0100128,200
Aug 12, 20240.01000.01000.01000.01000.01006,000
Aug 9, 20240.01500.01500.01500.01500.0150-
Aug 8, 20240.01500.01500.01500.01500.0150-
Aug 7, 20240.01500.01500.01500.01500.0150-
Aug 6, 20240.01500.01500.01500.01500.0150-
Aug 2, 20240.01500.01500.01500.01500.0150-
Aug 1, 20240.01500.01500.01500.01500.015011,000
Jul 31, 20240.01500.01500.01500.01500.0150-
Jul 30, 20240.01500.01500.01500.01500.0150-
Jul 29, 20240.01500.01500.01500.01500.01501,300
Jul 26, 20240.01000.01000.01000.01000.01001,500
Jul 25, 20240.01000.01000.01000.01000.0100300,000
Jul 24, 20240.01500.01500.01500.01500.0150-
Jul 23, 20240.01500.01500.01500.01500.0150-
Jul 22, 20240.01500.01500.01500.01500.0150-
Jul 19, 20240.01500.01500.01500.01500.0150-
Jul 18, 20240.01500.01500.01500.01500.0150-
Jul 17, 20240.01500.01500.01500.01500.0150-
Jul 16, 20240.01500.01500.01500.01500.015010,000
Jul 15, 20240.01500.01500.01500.01500.0150-
Jul 12, 20240.01500.01500.01500.01500.0150-
Jul 11, 20240.01500.01500.01500.01500.0150-
Jul 10, 20240.01500.01500.01500.01500.01504,000
Jul 9, 20240.01500.01500.01500.01500.0150209,000
Jul 8, 20240.01500.01500.01500.01500.0150-
Jul 5, 20240.01500.01500.01500.01500.0150119,000
Jul 4, 20240.01000.01000.01000.01000.0100199,000
Jul 3, 20240.01000.01000.01000.01000.0100-
Jul 2, 20240.01000.01000.01000.01000.010013,000
Jun 28, 20240.01000.01000.01000.01000.0100-
Jun 27, 20240.01000.01000.01000.01000.01008,000
Jun 26, 20240.01500.01500.01500.01500.0150-
Jun 25, 20240.01500.01500.01500.01500.01501,000
Jun 24, 20240.01000.01000.01000.01000.0100-
Jun 21, 20240.01000.01000.01000.01000.01002,000
Jun 20, 20240.01000.01000.01000.01000.0100-
Jun 19, 20240.01000.01000.01000.01000.01008,200
Jun 18, 20240.01500.01500.01500.01500.0150-
Jun 17, 20240.01500.01500.01500.01500.0150-
Jun 14, 20240.01500.01500.01500.01500.0150-
Jun 13, 20240.01500.01500.01500.01500.0150-
Jun 12, 20240.01500.01500.01500.01500.0150-
Jun 11, 20240.01500.01500.01500.01500.0150-
Jun 10, 20240.01500.01500.01500.01500.0150219,000
Jun 7, 20240.01000.01000.01000.01000.0100-
Jun 6, 20240.01000.01000.01000.01000.0100-
Jun 5, 20240.01000.01000.01000.01000.0100-
Jun 4, 20240.01000.01000.01000.01000.0100-
Jun 3, 20240.01000.01000.01000.01000.0100-
May 31, 20240.01000.01000.01000.01000.0100-
May 30, 20240.01000.01000.01000.01000.0100-
May 29, 20240.01000.01000.01000.01000.0100-
May 28, 20240.01000.01000.01000.01000.0100-
May 27, 20240.01000.01000.01000.01000.0100-
May 24, 20240.01000.01000.01000.01000.0100-
May 23, 20240.01000.01000.01000.01000.0100-
May 22, 20240.01000.01000.01000.01000.0100-
May 21, 20240.01000.01000.01000.01000.010010,000
May 17, 20240.01500.01500.01500.01500.0150-
May 16, 20240.01500.01500.01500.01500.0150-
May 15, 20240.01500.01500.01500.01500.0150-
May 14, 20240.01500.01500.01500.01500.0150-
May 13, 20240.01500.01500.01500.01500.0150-
May 10, 20240.01500.01500.01500.01500.0150-
May 9, 20240.01500.01500.01500.01500.0150-
May 8, 20240.01500.01500.01500.01500.0150148,000
May 7, 20240.01000.01000.01000.01000.01001,143
May 6, 20240.01500.01500.01500.01500.0150-
May 3, 20240.01500.01500.01500.01500.0150800,000
May 2, 20240.01000.01000.01000.01000.0100-
May 1, 20240.01000.01000.01000.01000.0100-
Apr 30, 20240.01000.01000.01000.01000.0100-
Apr 29, 20240.01000.01000.01000.01000.0100-
Apr 26, 20240.01000.01000.01000.01000.010046,000
Apr 25, 20240.01000.01000.01000.01000.0100-
Apr 24, 20240.01000.01000.01000.01000.0100-
Apr 23, 20240.01000.01000.01000.01000.01004,000
Apr 22, 20240.01000.01000.01000.01000.0100-

Related Tickers

HPM.V Halcones Precious Metals Corp.
0.0550
0.00%
 
CQR.V Conquest Resources Limited
0.0150
0.00%
 
BRAU.V Big Ridge Gold Corp.
0.0800
0.00%
 
TNJ.CN Boba Mint Holdings Ltd.
0.0950
-20.83%
 
TRU.V TRU Precious Metals Corp.
0.0200
0.00%
 
ROS.V Roscan Gold Corporation
0.0550
-8.33%
 
WGO.V White Gold Corp.
0.3100
+3.33%
 
GWM.V Galway Metals Inc.
0.3450
-5.48%
 
OMI.V Orosur Mining Inc.
0.2350
-4.08%
 
QIMGF QUIMBAYA GOLD INC
0.3400
+13.33%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.