tiprankstipranks
49 North Resources Inc (TSE:FNR)
:FNR
Canadian Market
FNR
49 North Resources
RESEARCH TOOLSreports

49 North Resources (FNR) Historical Prices

12 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 09, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
0
0.00
Apr 08, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
5,000
0.07
Apr 07, 2026
0.04
0.04
0.03
0.03
0.03
-14.29%
43,000
0.60
Apr 06, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
0
0.00
Apr 03, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
0
0.00
Apr 02, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
0
0.00
Apr 01, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
0
0.00
Mar 31, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
0
0.00
Mar 30, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
500,000
7.81
Mar 27, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
0
0.00
Mar 26, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
0
0.00
Mar 25, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
0
0.00
Mar 24, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
52,000
0.78
Mar 23, 2026
0.04
0.04
0.04
0.04
0.04
-22.22%
1,000
0.01
Mar 20, 2026
0.05
0.05
0.05
0.05
0.05
0.00%
0
0.00
Mar 19, 2026
0.05
0.05
0.05
0.05
0.05
+28.57%
2,000
0.03
Mar 18, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
0
0.00
Mar 17, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
0
0.00
Mar 16, 2026
0.04
0.04
0.04
0.04
0.04
-22.22%
29,000
0.39
Mar 13, 2026
0.05
0.05
0.05
0.05
0.05
+28.57%
12,500
0.17
Mar 12, 2026
0.04
0.04
0.04
0.04
0.04
-12.50%
122,000
1.67
Mar 11, 2026
0.04
0.04
0.04
0.04
0.04
+14.29%
2,625
0.03
Mar 10, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
0
0.00
Mar 09, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
22,000
0.28
Mar 06, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
0
0.00
Mar 05, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
80,000
1.03
Mar 04, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
5,779
0.07
Mar 03, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
43,065
0.56
Mar 02, 2026
0.04
0.04
0.04
0.04
0.04
-22.22%
197,500
2.67
Feb 27, 2026
0.05
0.05
0.05
0.05
0.05
+12.50%
290,017
4.17
Feb 26, 2026
0.05
0.05
0.04
0.04
0.04
0.00%
0
0.00
Feb 25, 2026
0.05
0.05
0.04
0.04
0.04
-11.11%
201,750
3.04
Feb 24, 2026
0.05
0.05
0.05
0.05
0.05
0.00%
40,500
0.62
Feb 23, 2026
0.05
0.05
0.04
0.05
0.05
0.00%
39,570
0.61
Feb 20, 2026
0.05
0.05
0.04
0.05
0.05
0.00%
97,605
1.54
Feb 19, 2026
0.05
0.05
0.05
0.05
0.05
0.00%
28,000
0.44
Feb 18, 2026
0.05
0.05
0.05
0.05
0.05
0.00%
41,061
0.66
Feb 17, 2026
0.04
0.05
0.04
0.05
0.05
0.00%
0
0.00
Feb 16, 2026
0.04
0.05
0.04
0.05
0.05
0.00%
0
0.00
Feb 13, 2026
0.04
0.05
0.04
0.05
0.05
+12.50%
65,000
1.06
Feb 12, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
0
0.00
Feb 11, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
0
0.00
Feb 10, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
20,000
0.32
Feb 09, 2026
0.04
0.04
0.04
0.04
0.04
+14.29%
78,000
1.28
Feb 06, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
0
0.00
Feb 05, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
0
0.00
Feb 04, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
60,000
0.99
Feb 03, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
2,000
0.03
Feb 02, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
0
0.00
Jan 30, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
5,000
0.08
Rows:
50