Skip to main content
55 North Mining Inc. (CSE:FFF)
Canada flag Canada · Delayed Price · Currency is CAD
0.650
+0.050 (8.33%)
Mar 6, 2026, 12:11 PM EST

55 North Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.600.620.570.600.60-4.76%17,670
Mar 4, 20260.540.630.540.630.638.62%71,008
Mar 3, 20260.560.590.560.580.58-1.69%39,000
Mar 2, 20260.550.600.550.590.597.27%31,538
Feb 27, 20260.550.550.550.550.55-3,554
Feb 25, 20260.570.570.550.550.55-5.17%9,643
Feb 24, 20260.580.580.540.580.58-3.33%460,750
Feb 23, 20260.570.600.570.600.607.14%13,678
Feb 20, 20260.560.570.560.560.56-1.75%26,600
Feb 19, 20260.580.580.570.570.57-5.00%18,500
Feb 18, 20260.590.600.590.600.60-2,525
Feb 17, 20260.580.600.570.600.605.26%23,833
Feb 13, 20260.590.590.570.570.57-3.39%14,500
Feb 12, 20260.580.590.560.590.591.72%48,018
Feb 11, 20260.590.630.550.580.58-76,258
Feb 10, 20260.590.590.580.580.581.75%18,002
Feb 9, 20260.600.600.570.570.57-2,513
Feb 5, 20260.570.570.570.570.57-5.00%4,333
Feb 4, 20260.620.620.580.600.60-3.23%20,760
Feb 3, 20260.590.620.590.620.623.33%35,187
Feb 2, 20260.590.620.580.600.60-9,857
Jan 30, 20260.580.610.560.600.60-44,733
Jan 29, 20260.610.640.570.600.603.45%136,700
Jan 28, 20260.500.580.500.580.5816.00%201,003
Jan 27, 20260.500.500.500.500.50-92,730
Jan 26, 20260.480.500.460.500.50-53,740
Jan 23, 20260.550.550.500.500.50-9.09%52,977
Jan 22, 20260.530.550.520.550.55-14,544
Jan 21, 20260.540.550.540.550.55-2,785
Jan 20, 20260.580.580.540.550.55-1.79%44,605
Jan 19, 20260.590.590.560.560.56-3.45%27,426
Jan 16, 20260.590.590.580.580.583.57%62,905
Jan 15, 20260.560.580.550.560.56-5.08%55,396
Jan 14, 20260.600.600.590.590.59-1.67%15,500
Jan 13, 20260.630.630.600.600.603.45%28,369
Jan 12, 20260.630.640.580.580.583.57%40,196
Jan 9, 20260.410.650.410.560.5636.59%107,360
Jan 8, 20260.390.410.380.410.412.50%21,639
Jan 7, 20260.410.410.400.400.40-15,828
Jan 6, 20260.400.410.400.400.40-4.76%32,700
Jan 5, 20260.400.420.390.420.42-24,105
Jan 2, 20260.420.440.420.420.42-4.55%69,596
Dec 30, 20250.440.440.440.440.442.33%1,341
Dec 29, 20250.460.460.430.430.43-6.52%12,811
Dec 24, 20250.440.470.440.460.464.55%26,500
Dec 23, 20250.470.470.440.440.44-6.38%18,613
Dec 22, 20250.470.470.470.470.471.08%10,793
Dec 19, 20250.450.470.430.470.47-5,660
Dec 18, 20250.450.470.450.470.473.33%10,106
Dec 17, 20250.430.450.430.450.452.27%1,500
Dec 16, 20250.450.450.440.440.44-3.30%2,000
Dec 15, 20250.460.460.410.460.46-3.19%16,374
Dec 12, 20250.170.470.170.470.472.17%318,801
Dec 11, 20250.440.460.440.460.464.55%1,714
Dec 10, 20250.460.460.440.440.44-2.22%6,478
Dec 9, 20250.460.460.450.450.45-6.25%3,007
Dec 8, 20250.480.480.480.480.482.13%1,029
Dec 5, 20250.470.470.470.470.47-2.08%16,272
Dec 4, 20250.500.500.460.480.48-4.00%12,214
Dec 3, 20250.500.500.500.500.506.38%27,500
Dec 1, 20250.490.490.470.470.47-6.00%5,216
Nov 28, 20250.500.500.500.500.50-2,828
Nov 26, 20250.500.500.500.500.50-9,000
Nov 24, 20250.530.540.500.500.50-20,900
Nov 21, 20250.550.620.500.500.50-7.41%46,508
Nov 20, 20250.550.570.540.540.54-3.57%20,316
Nov 19, 20250.580.580.560.560.561.82%27,508
Nov 18, 20250.550.550.550.550.55-5.17%1,100
Nov 17, 20250.480.580.480.580.5816.00%14,030
Nov 14, 20250.500.500.470.500.501.01%12,000
Nov 13, 20250.500.500.450.500.50-1.00%32,543
Nov 12, 20250.500.500.500.500.50-1,303
Nov 11, 20250.500.500.500.500.502.04%27,140
Nov 10, 20250.490.490.490.490.492.08%1,081
Nov 7, 20250.480.480.480.480.48-2.04%952
Nov 6, 20250.460.490.450.490.498.89%19,000
Nov 5, 20250.450.450.430.450.45-9,001
Nov 4, 20250.450.450.450.450.45-1,500
Nov 3, 20250.470.470.400.450.45-10.00%45,500
Oct 31, 20250.510.510.500.500.50-1,762
Oct 30, 20250.530.530.500.500.50-5.66%8,900
Oct 29, 20250.530.530.530.530.531.92%2,500
Oct 28, 20250.540.540.520.520.52-3.70%2,500
Oct 27, 20250.540.540.540.540.541.89%541
Oct 24, 20250.530.530.530.530.531.92%13,000
Oct 23, 20250.520.520.500.520.526.12%13,000
Oct 22, 20250.490.490.490.490.49-2.00%510
Oct 21, 20250.500.520.500.500.50-105,641
Oct 20, 20250.560.560.450.500.50-13.79%27,169
Oct 17, 20250.580.580.550.580.58-3.33%27,500
Oct 16, 20250.600.600.600.600.60-4.76%10,536
Oct 15, 20250.580.630.580.630.638.62%25,888
Oct 14, 20250.530.580.530.580.589.43%6,500
Oct 10, 20250.520.530.510.530.53-17,845
Oct 9, 20250.530.530.530.530.53-1,625
Oct 8, 20250.530.530.530.530.5317.78%3,502
Oct 7, 20250.450.450.450.450.45-18.18%1,607
Oct 6, 20250.580.580.550.550.55-5.17%9,436
Oct 3, 20250.620.620.550.580.5816.00%3,000
Oct 2, 20250.500.500.500.500.50-500