49 North Resources Price Insights

49 North Resources Inc (FNR.V)

0.035 0.00 (0.00%) CAD | TSXV | May 17, 16:00

Price Chart

Historical Price Data

View and export this data back to 2006. Upgrade now.

Date	Open	High	Low	Close	Volume
May 17, 2024	0.035	0.035	0.035	0.035	20310.00
May 16, 2024	0.035	0.035	0.035	0.035	57000.00
May 15, 2024	0.03	0.03	0.03	0.03	0.000
May 14, 2024	0.03	0.03	0.03	0.03	125000.0
May 13, 2024	0.03	0.03	0.03	0.03	0.000
May 10, 2024	0.035	0.035	0.03	0.03	113000.0
May 09, 2024	0.03	0.03	0.03	0.03	0.000
May 08, 2024	0.03	0.03	0.03	0.03	5000.00
May 07, 2024	0.035	0.035	0.035	0.035	22000.00
May 06, 2024	0.035	0.035	0.035	0.035	0.000
May 03, 2024	0.035	0.035	0.035	0.035	0.000
May 02, 2024	0.035	0.035	0.035	0.035	0.000
May 01, 2024	0.035	0.035	0.035	0.035	1000.00
Apr 30, 2024	0.035	0.035	0.03	0.035	422500.0
Apr 29, 2024	0.035	0.035	0.035	0.035	327000.0
Apr 26, 2024	0.035	0.035	0.035	0.035	80000.00
Apr 25, 2024	0.03	0.03	0.03	0.03	47000.00
Apr 24, 2024	0.03	0.03	0.03	0.03	0.000
Apr 23, 2024	0.03	0.03	0.03	0.03	57000.00
Apr 22, 2024	0.03	0.03	0.03	0.03	1000.00
Apr 19, 2024	0.03	0.03	0.03	0.03	0.000
Apr 18, 2024	0.03	0.03	0.03	0.03	111000.0
Apr 17, 2024	0.03	0.03	0.03	0.03	56000.00
Apr 16, 2024	0.03	0.03	0.03	0.03	75000.00
Apr 15, 2024	0.035	0.035	0.035	0.035	0.000

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

0.015

Minimum

Sep 09 2019

0.19

Maximum

Jul 06 2020

0.0445

Average

0.03

Median

May 21 2019

Price Benchmarks

Armada Mercantile Ltd	0.435
Guardian Capital Group Ltd	45.00
Bluesky Digital Assets Corp	0.02
Sixty Six Capital Inc	0.04
Luxxfolio Holdings Inc	0.015

Price Related Metrics

Market Cap

2.909M