Canadian Sec - Delayed Quote CAD

Northern Lights Resources Corp. (NLR.CN)

Compare
0.0300 +0.0050 (+20.00%)
At close: October 25 at 3:55 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 0.0300 0.0300 0.0250 0.0300 0.0300 950,500
Oct 24, 2024 0.0250 0.0300 0.0200 0.0250 0.0250 1,504,833
Oct 23, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Oct 22, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Oct 21, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Oct 18, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Oct 17, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Oct 16, 2024 0.0100 0.0150 0.0100 0.0150 0.0150 142,000
Oct 15, 2024 0.0150 0.0150 0.0100 0.0150 0.0150 200,522
Oct 11, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Oct 10, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 333,500
Oct 9, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 150,000
Oct 8, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 6,000
Oct 7, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Oct 4, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Oct 3, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Oct 2, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 10,000
Oct 1, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 300,001
Sep 30, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Sep 27, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Sep 26, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 56,000
Sep 25, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Sep 24, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Sep 23, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Sep 20, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 37,866
Sep 19, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Sep 18, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Sep 17, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Sep 16, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Sep 13, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Sep 12, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Sep 11, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Sep 10, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Sep 9, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Sep 6, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Sep 5, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Sep 4, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Sep 3, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Aug 30, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Aug 29, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Aug 28, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Aug 27, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Aug 26, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Aug 23, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 188,000
Aug 22, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Aug 21, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 10,000
Aug 20, 2024 0.0150 0.0150 0.0100 0.0100 0.0100 5,000
Aug 19, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 1,010
Aug 16, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 20,650
Aug 15, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Aug 14, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 76,100
Aug 13, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 128,200
Aug 12, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 6,000
Aug 9, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Aug 8, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Aug 7, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Aug 6, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Aug 2, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Aug 1, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 11,000
Jul 31, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jul 30, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jul 29, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 1,300
Jul 26, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 1,500
Jul 25, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 300,000
Jul 24, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jul 23, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jul 22, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jul 19, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jul 18, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jul 17, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jul 16, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 10,000
Jul 15, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jul 12, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jul 11, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jul 10, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 4,000
Jul 9, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 209,000
Jul 8, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jul 5, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 119,000
Jul 4, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 199,000
Jul 3, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jul 2, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 13,000
Jun 28, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jun 27, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 8,000
Jun 26, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jun 25, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 1,000
Jun 24, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jun 21, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 2,000
Jun 20, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jun 19, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 8,200
Jun 18, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jun 17, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jun 14, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jun 13, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jun 12, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jun 11, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jun 10, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 219,000
Jun 7, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jun 6, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jun 5, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jun 4, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jun 3, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 31, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 30, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 29, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 28, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 27, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 24, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 23, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 22, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 21, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 10,000
May 17, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
May 16, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
May 15, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
May 14, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
May 13, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
May 10, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
May 9, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
May 8, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 148,000
May 7, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 1,143
May 6, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
May 3, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 800,000
May 2, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 1, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Apr 30, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Apr 29, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Apr 26, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 46,000
Apr 25, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Apr 24, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Apr 23, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 4,000
Apr 22, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Apr 19, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Apr 18, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Apr 17, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Apr 16, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Apr 15, 2024 0.0150 0.0150 0.0100 0.0100 0.0100 17,000
Apr 12, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 1,000
Apr 11, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Apr 10, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Apr 9, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Apr 8, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 213,866
Apr 5, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 29,400
Apr 4, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 1,000
Apr 3, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 754,084
Apr 2, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Apr 1, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 3,000
Mar 28, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 136,000
Mar 27, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 99,500
Mar 26, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Mar 25, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Mar 22, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 1,000
Mar 21, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Mar 20, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Mar 19, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 1,000
Mar 18, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 6,000
Mar 15, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 26,600
Mar 14, 2024 0.0100 0.0150 0.0100 0.0150 0.0150 71,000
Mar 13, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 126,000
Mar 12, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 11, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 180,800
Mar 8, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 5,000
Mar 7, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 25,000
Mar 6, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 20,000
Mar 5, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 4, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 1, 2024 0.0100 0.0100 0.0050 0.0100 0.0100 216,000
Feb 29, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 28, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 27, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 180,000
Feb 26, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 23, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 37,000
Feb 22, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 21, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 11,000
Feb 20, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 16, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 1,000
Feb 15, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 14, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 29,000
Feb 13, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 201,000
Feb 12, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 445,000
Feb 9, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 433,936
Feb 8, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 7, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 6, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 5, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 50,000
Feb 2, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 14,428
Feb 1, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jan 31, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jan 30, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jan 29, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 40,000
Jan 26, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 473,000
Jan 25, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jan 24, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 1,000
Jan 23, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 42,000
Jan 22, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 966,000
Jan 19, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 11,000
Jan 18, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 88,000
Jan 17, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 61,500
Jan 16, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 58,000
Jan 15, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 1,989,000
Jan 12, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 11, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 10, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 69,683
Jan 9, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 90,000
Jan 8, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 11,000
Jan 5, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 4, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 3, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 2, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 6,000
Dec 29, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Dec 28, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Dec 27, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 10,000
Dec 22, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Dec 21, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Dec 20, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Dec 19, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Dec 18, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 108,000
Dec 15, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Dec 14, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Dec 13, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 18,000
Dec 12, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 140,500
Dec 11, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Dec 8, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 4,000
Dec 7, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Dec 6, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Dec 5, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Dec 4, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Dec 1, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 25,000
Nov 30, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 511,600
Nov 29, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Nov 28, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 39,000
Nov 27, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 25,000
Nov 24, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Nov 23, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Nov 22, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 100,000
Nov 21, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Nov 20, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Nov 17, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Nov 16, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Nov 15, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Nov 14, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Nov 13, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Nov 10, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 11,000
Nov 9, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 4,730
Nov 8, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Nov 7, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Nov 6, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Nov 3, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Nov 2, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Nov 1, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Oct 31, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Oct 30, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Oct 27, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Oct 26, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 12,000
Oct 25, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -

Related Tickers