Skip to main content
North Peak Resources Ltd. (TSXV:NPR)
Canada flag Canada · Delayed Price · Currency is CAD
0.920
+0.050 (5.75%)
Dec 5, 2025, 3:35 PM EST

North Peak Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.950.950.860.920.925.75%61,150
Dec 4, 20250.880.880.870.870.872.35%5,000
Dec 3, 20250.880.880.850.850.85-2.30%14,420
Dec 2, 20250.860.880.860.870.87-21,500
Dec 1, 20250.870.870.870.870.87-16,550
Nov 28, 20250.870.870.850.870.872.35%15,506
Nov 27, 20250.870.870.850.850.85-5,750
Nov 26, 20250.850.850.840.850.853.66%9,600
Nov 25, 20250.850.860.820.820.82-2.38%28,750
Nov 24, 20250.840.840.840.840.845.00%24,009
Nov 21, 20250.820.820.800.800.80-26,362
Nov 20, 20250.840.840.800.800.80-2.44%18,000
Nov 19, 20250.850.850.820.820.82-3,500
Nov 18, 20250.800.870.800.820.82-53,634
Nov 17, 20250.890.890.820.820.82-11,125
Nov 14, 20250.830.860.820.820.82-3.53%30,200
Nov 13, 20250.880.880.840.850.851.19%44,400
Nov 12, 20250.840.850.840.840.84-6,450
Nov 11, 20250.900.900.840.840.84-4.55%32,900
Nov 10, 20250.850.880.840.880.881.15%14,100
Nov 7, 20250.840.880.820.870.877.41%57,350
Nov 6, 20250.850.850.810.810.81-2.41%19,500
Nov 5, 20250.840.880.830.830.83-2.35%51,960
Nov 4, 20250.880.880.850.850.85-34,672
Nov 3, 20250.830.880.830.850.85-4.49%33,200
Oct 31, 20250.870.890.870.890.891.14%13,000
Oct 30, 20250.900.900.870.880.88-2.22%21,760
Oct 29, 20250.930.930.890.900.90-6.25%45,500
Oct 28, 20250.900.960.900.960.966.67%17,500
Oct 27, 20251.001.000.900.900.90-10.00%114,443
Oct 24, 20250.991.000.991.001.00-63,800
Oct 23, 20250.991.010.991.001.007.53%138,450
Oct 22, 20250.971.000.900.930.93-6.06%26,614
Oct 21, 20250.990.990.890.990.99-3.88%69,800
Oct 20, 20251.051.051.001.031.03-0.96%6,100
Oct 17, 20251.101.100.991.041.04-3.70%30,218
Oct 16, 20251.001.120.981.081.088.00%277,389
Oct 15, 20250.921.050.921.001.0013.64%160,757
Oct 14, 20250.880.880.880.880.88-2.22%5,250
Oct 10, 20250.900.900.890.900.90-18,000
Oct 9, 20250.870.910.870.900.90-1.10%36,637
Oct 8, 20250.850.910.820.910.917.06%93,000
Oct 7, 20250.820.850.820.850.85-16,500
Oct 6, 20250.890.920.850.850.85-4.49%42,305
Oct 3, 20250.890.900.860.890.89-35,251
Oct 2, 20250.900.900.870.890.89-1.11%45,400
Oct 1, 20250.880.900.860.900.902.27%25,805
Sep 30, 20250.900.900.880.880.88-10,000
Sep 29, 20250.930.930.880.880.88-29,100
Sep 26, 20250.920.920.880.880.88-3.30%12,500
Sep 25, 20250.970.970.880.910.91-43,932
Sep 24, 20250.960.960.900.910.91-6.19%59,235
Sep 23, 20250.940.970.920.970.973.19%20,500
Sep 22, 20250.980.980.940.940.94-3.09%29,512
Sep 19, 20250.950.970.950.970.97-1.02%21,500
Sep 18, 20250.961.020.950.980.987.69%125,909
Sep 17, 20250.890.940.880.910.913.41%21,078
Sep 16, 20250.950.950.880.880.88-7.37%23,313
Sep 15, 20250.960.960.910.950.95-1.04%44,200
Sep 12, 20250.930.960.900.960.962.13%66,244
Sep 11, 20250.880.940.880.940.948.05%38,280
Sep 10, 20250.840.870.840.870.873.57%5,000
Sep 9, 20250.840.850.830.840.84-2.33%13,550
Sep 8, 20250.850.870.770.860.862.38%165,673
Sep 5, 20250.870.900.840.840.84-3.45%20,502
Sep 4, 20250.850.910.850.870.872.35%52,806
Sep 3, 20250.880.880.840.850.85-3.41%61,322
Sep 2, 20250.770.880.770.880.8814.29%162,498
Aug 29, 20250.760.770.730.770.771.32%35,820
Aug 28, 20250.800.800.760.760.76-6.17%48,500
Aug 27, 20250.820.820.790.810.811.25%17,300
Aug 26, 20250.810.820.770.800.80-3.61%13,500
Aug 25, 20250.870.870.810.830.83-4.60%31,901
Aug 22, 20250.870.870.860.870.87-9,800
Aug 21, 20250.940.940.870.870.87-7.45%43,533
Aug 20, 20250.950.950.900.940.944.44%22,600
Aug 19, 20250.980.980.900.900.90-2.17%62,705
Aug 18, 20251.001.040.920.920.92-10.68%77,200
Aug 15, 20250.991.030.981.031.033.00%14,500
Aug 14, 20251.001.000.971.001.00-11,800
Aug 13, 20251.001.000.981.001.00-2,000
Aug 12, 20251.001.000.981.001.00-30,300
Aug 11, 20251.001.000.981.001.00-3,850
Aug 8, 20251.001.000.981.001.00-52,700
Aug 7, 20251.041.040.981.001.00-0.99%40,013
Aug 6, 20251.041.051.001.011.01-2.88%47,136
Aug 5, 20251.041.041.001.041.0410.64%25,320
Aug 1, 20251.001.030.900.940.94-5.05%66,162
Jul 31, 20250.981.020.980.990.9910.00%41,990
Jul 30, 20251.081.080.900.900.90-16.67%69,025
Jul 29, 20251.041.080.981.081.084.85%147,435
Jul 28, 20251.121.141.001.031.03-6.36%112,025
Jul 25, 20251.021.141.021.101.10-4.35%112,855
Jul 24, 20251.081.150.951.151.159.52%93,780
Jul 23, 20250.941.050.911.051.0516.67%169,390
Jul 22, 20250.810.900.810.900.9018.42%218,888
Jul 21, 20250.730.760.730.760.762.70%357,603
Jul 18, 20250.730.740.710.740.741.37%53,500
Jul 17, 20250.750.750.690.730.735.80%8,833
Jul 16, 20250.710.750.690.690.69-4.17%35,050