Skip to main content
55 North Mining Inc. (CSE:FFF)
Canada flag Canada · Delayed Price · Currency is CAD
0.470
-0.010 (-2.08%)
Dec 5, 2025, 11:37 AM EST

55 North Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 1, 20250.500.500.440.500.50-39,120
Sep 30, 20250.630.630.500.500.50-11.11%12,839
Sep 29, 20250.630.630.560.560.56-10.00%2,530
Sep 26, 20250.560.630.560.630.6311.11%12,088
Sep 25, 20250.500.560.500.560.56-6,400
Sep 24, 20250.560.560.560.560.56-97
Sep 23, 20250.500.560.500.560.56-2,880
Sep 22, 20250.560.560.440.560.5612.50%6,080
Sep 19, 20250.440.500.440.500.50-11.11%28,021
Sep 18, 20250.310.560.310.560.5680.00%112,552
Sep 17, 20250.310.310.310.310.3125.00%16,131
Sep 16, 20250.310.310.250.250.25-20.00%15,360
Sep 15, 20250.310.310.310.310.31-2,738
Sep 12, 20250.380.380.250.310.31-16.67%221,409
Sep 11, 20250.310.380.310.380.3820.00%20,320
Sep 10, 20250.310.310.310.310.31-80
Sep 8, 20250.310.310.310.310.31-16.67%1,600
Sep 5, 20250.380.380.380.380.38-240
Sep 4, 20250.380.380.380.380.3820.00%673
Aug 29, 20250.310.310.310.310.31-16.67%55,331
Aug 28, 20250.380.380.380.380.38-160
Aug 27, 20250.380.380.380.380.38-3,280
Aug 26, 20250.380.380.380.380.38-14.29%14,800
Aug 25, 20250.440.440.440.440.44-12.50%8,480
Aug 21, 20250.500.500.500.500.50-376
Aug 20, 20250.500.500.500.500.50-4,960
Aug 19, 20250.500.500.440.500.50-9,600
Aug 18, 20250.500.500.500.500.5014.29%9,920
Aug 15, 20250.500.500.440.440.44-12.50%5,871
Aug 14, 20250.380.500.380.500.50-10,040
Aug 13, 20250.500.500.500.500.50-1,378
Aug 12, 20250.500.500.500.500.5014.29%4,400
Aug 11, 20250.440.440.440.440.44-320
Aug 8, 20250.380.440.380.440.4416.67%27,168
Aug 7, 20250.380.380.380.380.38-2,000
Aug 6, 20250.380.380.310.380.38-36,725
Aug 5, 20250.310.380.310.380.3820.00%12,160
Aug 1, 20250.310.310.310.310.3125.00%16,840
Jul 31, 20250.310.310.250.250.25-20.00%15,680
Jul 28, 20250.310.310.310.310.31-28.57%1,920
Jul 25, 20250.440.440.440.440.4416.67%240
Jul 24, 20250.310.440.310.380.38-14.29%1,074
Jul 23, 20250.380.440.380.440.4416.67%2,560
Jul 22, 20250.380.380.380.380.38-3,200
Jul 21, 20250.380.380.380.380.38-7,464
Jul 18, 20250.310.380.310.380.3820.00%7,040
Jul 16, 20250.310.310.310.310.31-1,283
Jul 15, 20250.310.310.310.310.3125.00%12,240
Jul 14, 20250.250.250.250.250.25-160
Jul 10, 20250.250.250.190.250.25-74,000
Jul 9, 20250.250.250.250.250.25-10,408
Jul 8, 20250.250.310.250.250.25-20.00%35,440
Jul 7, 20250.250.310.250.310.31-16.67%320
Jul 2, 20250.380.380.380.380.38-1,840
Jun 30, 20250.310.380.310.380.3820.00%3,040
Jun 27, 20250.310.310.310.310.31-880
Jun 26, 20250.310.310.310.310.31-339