North Arrow Minerals Inc. (TSXV:NAR)
Canada
· Delayed Price · Currency is CAD 0.295
+0.015 (5.36%)
Apr 28, 2026, 3:31 PM EST
North Arrow Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | - | - | 6,677 |
| Apr 27, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -6.67% | 193,355 |
| Apr 24, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 15,000 |
| Apr 23, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.23% | 75,435 |
| Apr 22, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -8.82% | 139,000 |
| Apr 21, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 25,600 |
| Apr 20, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -10.53% | 10,000 |
| Apr 16, 2026 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | 1.33% | 16,499 |
| Apr 15, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 4.17% | 1,378 |
| Apr 14, 2026 | 0.31 | 0.40 | 0.31 | 0.36 | 0.36 | 26.32% | 32,500 |
| Apr 13, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.72% | 23,157 |
| Apr 10, 2026 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | -3.33% | 34,000 |
| Apr 9, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.23% | 500 |
| Apr 8, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 3.33% | 5,000 |
| Apr 7, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -4.76% | 5,468 |
| Apr 6, 2026 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 5.00% | 13,600 |
| Apr 2, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 45,125 |
| Apr 1, 2026 | 0.30 | 0.32 | 0.30 | 0.30 | 0.30 | 5.26% | 43,612 |
| Mar 31, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -3.39% | 71,533 |
| Mar 30, 2026 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | -1.67% | 53,201 |
| Mar 27, 2026 | 0.34 | 0.34 | 0.30 | 0.30 | 0.30 | -3.23% | 50,990 |
| Mar 26, 2026 | 0.34 | 0.34 | 0.31 | 0.31 | 0.31 | 3.33% | 7,333 |
| Mar 25, 2026 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | - | 38,000 |
| Mar 24, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -6.25% | 25,020 |
| Mar 23, 2026 | 0.33 | 0.36 | 0.32 | 0.32 | 0.32 | -3.03% | 57,062 |
| Mar 20, 2026 | 0.41 | 0.41 | 0.33 | 0.33 | 0.33 | -5.71% | 59,177 |
| Mar 19, 2026 | 0.37 | 0.37 | 0.32 | 0.35 | 0.35 | -5.41% | 45,551 |
| Mar 18, 2026 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -7.50% | 53,500 |
| Mar 17, 2026 | 0.44 | 0.44 | 0.40 | 0.40 | 0.40 | - | 5,569 |
| Mar 16, 2026 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | 5.26% | 11,000 |
| Mar 13, 2026 | 0.43 | 0.43 | 0.37 | 0.38 | 0.38 | -11.63% | 158,530 |
| Mar 12, 2026 | 0.46 | 0.46 | 0.43 | 0.43 | 0.43 | -2.27% | 9,500 |
| Mar 11, 2026 | 0.49 | 0.49 | 0.44 | 0.44 | 0.44 | - | 2,993 |
| Mar 10, 2026 | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | 2.33% | 116,883 |
| Mar 9, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 7.50% | 26,118 |
| Mar 6, 2026 | 0.46 | 0.47 | 0.40 | 0.40 | 0.40 | 5.26% | 30,430 |
| Mar 5, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 6,105 |
| Mar 4, 2026 | 0.44 | 0.48 | 0.38 | 0.38 | 0.38 | -5.00% | 203,217 |
| Mar 3, 2026 | 0.44 | 0.44 | 0.40 | 0.40 | 0.40 | -1.23% | 82,810 |
| Mar 2, 2026 | 0.43 | 0.48 | 0.39 | 0.41 | 0.41 | -5.81% | 147,638 |
| Feb 27, 2026 | 0.42 | 0.44 | 0.40 | 0.43 | 0.43 | 17.81% | 197,489 |
| Feb 26, 2026 | 0.37 | 0.37 | 0.35 | 0.37 | 0.37 | 1.39% | 21,500 |
| Feb 25, 2026 | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | -5.26% | 9,500 |
| Feb 24, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 13,199 |
| Feb 23, 2026 | 0.42 | 0.42 | 0.38 | 0.38 | 0.38 | - | 82,652 |
| Feb 20, 2026 | 0.37 | 0.40 | 0.37 | 0.38 | 0.38 | 1.33% | 100,462 |
| Feb 19, 2026 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 1.35% | 4,500 |
| Feb 18, 2026 | 0.40 | 0.40 | 0.37 | 0.37 | 0.37 | -7.50% | 107,500 |
| Feb 17, 2026 | 0.43 | 0.43 | 0.39 | 0.40 | 0.40 | -2.44% | 17,276 |
| Feb 13, 2026 | 0.44 | 0.44 | 0.41 | 0.41 | 0.41 | -8.89% | 9,000 |
| Feb 11, 2026 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | 12.50% | 100,477 |
| Feb 10, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -4.76% | 4,007 |
| Feb 9, 2026 | 0.38 | 0.49 | 0.38 | 0.42 | 0.42 | 10.53% | 33,169 |
| Feb 6, 2026 | 0.33 | 0.38 | 0.33 | 0.38 | 0.38 | 18.75% | 85,563 |
| Feb 5, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 7,500 |
| Feb 4, 2026 | 0.33 | 0.33 | 0.30 | 0.32 | 0.32 | - | 51,003 |
| Feb 3, 2026 | 0.31 | 0.33 | 0.31 | 0.32 | 0.32 | 18.52% | 209,532 |
| Feb 2, 2026 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -12.90% | 50,354 |
| Jan 30, 2026 | 0.28 | 0.31 | 0.27 | 0.31 | 0.31 | 3.33% | 51,219 |
| Jan 29, 2026 | 0.33 | 0.35 | 0.28 | 0.30 | 0.30 | - | 215,375 |
| Jan 28, 2026 | 0.30 | 0.32 | 0.28 | 0.30 | 0.30 | 1.69% | 282,500 |
| Jan 27, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 9.26% | 5,570 |
| Jan 26, 2026 | 0.28 | 0.30 | 0.27 | 0.27 | 0.27 | -10.00% | 74,452 |
| Jan 22, 2026 | 0.31 | 0.31 | 0.28 | 0.30 | 0.30 | -3.23% | 105,910 |
| Jan 21, 2026 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | 3.33% | 174,500 |
| Jan 20, 2026 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 13.21% | 55,000 |
| Jan 19, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 8.16% | 23,500 |
| Jan 16, 2026 | 0.32 | 0.32 | 0.25 | 0.25 | 0.25 | -15.52% | 35,310 |
| Jan 15, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -6.45% | 10,618 |
| Jan 14, 2026 | 0.27 | 0.31 | 0.27 | 0.31 | 0.31 | - | 8,124 |
| Jan 13, 2026 | 0.27 | 0.31 | 0.27 | 0.31 | 0.31 | 5.08% | 141,243 |
| Jan 12, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -4.84% | 5,007 |
| Jan 9, 2026 | 0.28 | 0.32 | 0.28 | 0.31 | 0.31 | 14.81% | 65,959 |
| Jan 8, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 8.00% | 15,000 |
| Jan 7, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 8.70% | 25,000 |
| Jan 6, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | - | 29,576 |
| Jan 5, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 15.00% | 27,000 |
| Jan 2, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 10,500 |
| Dec 31, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 2,500 |
| Dec 30, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 4,655 |
| Dec 29, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -8.33% | 25,671 |
| Dec 24, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 6.67% | 18,500 |
| Dec 23, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -8.16% | 2,000 |
| Dec 22, 2025 | 0.21 | 0.25 | 0.21 | 0.25 | 0.25 | 13.95% | 81,163 |
| Dec 19, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 13.16% | 18,000 |
| Dec 18, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -7.32% | 107,000 |
| Dec 17, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 13,500 |
| Dec 16, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 21,000 |
| Dec 15, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -8.89% | 37,569 |
| Dec 12, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 9.76% | 29,500 |
| Dec 11, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -4.65% | 25,001 |
| Dec 10, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -6.52% | 1,000 |
| Dec 9, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.55% | 5,000 |
| Dec 8, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.35% | 2,000 |
| Dec 4, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 12.20% | 21,000 |
| Dec 3, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 6,000 |
| Dec 2, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -6.67% | 13,808 |
| Dec 1, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 30,500 |
| Nov 28, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -4.17% | 98,500 |
| Nov 27, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 8,000 |