Skip to main content
55 North Mining Inc. (CSE:FFF)
Canada flag Canada · Delayed Price · Currency is CAD
0.370
-0.005 (-1.33%)
Apr 28, 2026, 3:59 PM EST

55 North Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.370.380.360.370.37-1.33%108,500
Apr 27, 20260.380.380.380.380.38-3.85%6,000
Apr 22, 20260.370.390.370.390.39-3,500
Apr 21, 20260.390.390.390.390.39-6,500
Apr 17, 20260.380.390.380.390.39-2,167
Apr 16, 20260.390.390.390.390.39-5,523
Apr 15, 20260.390.390.390.390.39-3,510
Apr 14, 20260.370.390.370.390.399.86%12,800
Apr 13, 20260.360.360.360.360.36-1.39%1,100
Apr 10, 20260.360.370.360.360.36-1.37%4,000
Apr 8, 20260.360.370.350.370.371.39%65,300
Apr 7, 20260.360.360.360.360.36-2.70%1,086
Apr 6, 20260.370.370.370.370.37-10,998
Apr 2, 20260.370.370.370.370.37-2,703
Apr 1, 20260.390.390.370.370.37-7.50%9,112
Mar 31, 20260.400.400.400.400.40-2.44%1,525
Mar 30, 20260.360.410.350.410.417.89%71,550
Mar 27, 20260.380.390.370.380.38-27,501
Mar 25, 20260.360.420.360.380.3818.75%21,000
Mar 24, 20260.330.360.310.320.32-8.57%69,825
Mar 23, 20260.350.350.350.350.35-1,800
Mar 20, 20260.410.410.320.350.35-14.63%57,457
Mar 19, 20260.430.430.380.410.41-17.17%73,600
Mar 18, 20260.520.520.500.500.50-8.33%5,765
Mar 17, 20260.520.540.520.540.548.00%1,500
Mar 16, 20260.570.570.490.500.50-12.28%79,200
Mar 13, 20260.570.570.500.570.57-16,164
Mar 12, 20260.590.590.570.570.57-3,589
Mar 11, 20260.530.590.500.570.575.56%116,750
Mar 10, 20260.650.650.530.540.54-16.92%52,717
Mar 9, 20260.640.650.600.650.65-39,569
Mar 6, 20260.610.650.600.650.658.33%42,200
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