NRN

Northern Shield Resources Historical Data - NRN

Best deals to access real time data!
Canna Trader Pro
Monthly Subscription
for only
US$59.99
Real-time Level 1 for Canada + USA
Monthly Subscription
for only
US$38.05
North American Extreme
Monthly Subscription
for only
US$104.50
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
Northern Shield Resources Inc NRN TSX Venture Common Stock
  Price Change Price Change % Stock Price Last Trade
-0.005 -6.67% 0.07 14:32:44
Close Price Low Price High Price Open Price Previous Close
0.07 0.07 0.075 0.075 0.075
more quote information »

NRN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.0750.0750.0650.072123270,042-0.005-6.67%
1 Month0.150.150.0550.09510621,265,943-0.08-53.33%
3 Months0.110.1750.0550.1145802785,242-0.04-36.36%
6 Months0.0650.1750.0550.0985938631,2250.0057.69%
1 Year0.070.1750.050.0915172463,8930.000.0%
3 Years0.0450.1750.020.0683332390,4730.02555.56%
5 Years0.020.300.010.0873459431,2810.05250.0%

NRN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 29 2020 0.07 -0.005 -6.67% 0.075 0.075 0.07 144,000
Sep 28 2020 0.075 0.01 15.38% 0.065 0.075 0.065 237,700
Sep 25 2020 0.065 -0.005 -7.14% 0.07 0.07 0.065 64,896
Sep 24 2020 0.07 0.00 0.0% 0.07 0.075 0.065 353,800
Sep 23 2020 0.07 -0.005 -6.67% 0.07 0.07 0.065 293,314
Sep 22 2020 0.075 0.005 7.14% 0.075 0.075 0.07 400,500
Sep 21 2020 0.07 -0.005 -6.67% 0.075 0.075 0.065 1,333,701
Sep 18 2020 0.075 0.005 7.14% 0.08 0.08 0.075 214,712
Sep 17 2020 0.07 -0.005 -6.67% 0.075 0.075 0.07 496,450
Sep 16 2020 0.075 0.00 0.0% 0.075 0.075 0.07 1,072,250
Sep 15 2020 0.075 0.005 7.14% 0.075 0.08 0.07 201,000
Sep 14 2020 0.07 0.00 0.0% 0.075 0.08 0.07 357,283
Sep 11 2020 0.07 -0.005 -6.67% 0.075 0.075 0.07 273,033
Sep 10 2020 0.075 -0.01 -11.76% 0.085 0.085 0.075 896,650
Sep 09 2020 0.085 -0.015 -15.0% 0.09 0.10 0.085 1,008,069
Sep 08 2020 0.10 -0.035 -25.93% 0.065 0.125 0.055 14,044,452
Sep 04 2020 0.135 -0.005 -3.57% 0.135 0.14 0.13 430,900
Sep 03 2020 0.14 0.00 0.0% 0.14 0.14 0.13 686,200
Sep 02 2020 0.14 -0.005 -3.45% 0.14 0.145 0.14 375,550
Sep 01 2020 0.145 0.00 0.0% 0.15 0.15 0.145 261,233
Aug 31 2020 0.145 -0.005 -3.33% 0.15 0.155 0.145 207,833
See More Historical Prices »
Your Recent History
TSXV
NRN
Northern S..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200930 09:00:49