Skip to main content
Northern Shield Resources Inc. (TSXV:NRN)
Canada flag Canada · Delayed Price · Currency is CAD
0.0450
-0.0050 (-10.00%)
Mar 9, 2026, 2:59 PM EST

Northern Shield Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.050.050.050.050.05-280,000
Mar 5, 20260.050.050.050.050.05-296,030
Mar 4, 20260.050.050.050.050.05-219,100
Mar 3, 20260.050.050.050.050.05-293,087
Feb 27, 20260.060.070.050.050.05-9.09%1,872,172
Feb 26, 20260.060.060.060.060.06-8.33%4,800
Feb 25, 20260.050.060.050.060.0620.00%18,000
Feb 24, 20260.060.060.050.050.05-9.09%25,000
Feb 23, 20260.060.060.060.060.06-10,068
Feb 20, 20260.060.060.060.060.0610.00%14,100
Feb 19, 20260.060.060.050.050.05-16.67%50,000
Feb 18, 20260.060.060.060.060.069.09%30,808
Feb 17, 20260.060.060.060.060.06-15.38%518,019
Feb 12, 20260.070.070.070.070.078.33%10,000
Feb 11, 20260.060.060.060.060.06-7.69%3,024
Feb 10, 20260.070.070.070.070.07-2,588
Feb 9, 20260.060.070.060.070.078.33%12,200
Feb 6, 20260.070.070.060.060.06-14.29%64,100
Feb 5, 20260.070.070.070.070.07-5,000
Feb 4, 20260.070.070.070.070.07-12.50%55,638
Feb 3, 20260.070.080.070.080.0823.08%86,000
Jan 30, 20260.070.070.070.070.07-7.14%306,400
Jan 29, 20260.070.070.070.070.07-354,714
Jan 28, 20260.080.080.070.070.07-6.67%314,000
Jan 26, 20260.080.080.080.080.087.14%129,500
Jan 23, 20260.070.070.070.070.07-28,049
Jan 22, 20260.070.070.070.070.07-6.67%214,400
Jan 21, 20260.070.080.070.080.087.14%79,245
Jan 20, 20260.080.080.070.070.07-6.67%128,220
Jan 19, 20260.080.080.080.080.087.14%63,350
Jan 16, 20260.080.080.070.070.07-6.67%27,041
Jan 15, 20260.080.080.070.080.08-49,031
Jan 14, 20260.070.080.070.080.087.14%31,402
Jan 13, 20260.080.080.070.070.07-6.67%162,509
Jan 12, 20260.080.080.080.080.08-2,000
Jan 9, 20260.070.080.070.080.087.14%39,449
Jan 8, 20260.080.080.070.070.07-12.50%158,866
Jan 7, 20260.080.080.080.080.08-269,241
Jan 6, 20260.080.080.080.080.086.67%8,005
Jan 5, 20260.080.080.080.080.087.14%113,272
Jan 2, 20260.080.080.070.070.07-75,325
Dec 31, 20250.070.070.070.070.07-10,000
Dec 30, 20250.070.070.070.070.07-48,020
Dec 29, 20250.070.080.070.070.07-442,008
Dec 24, 20250.070.070.070.070.077.69%13,443
Dec 23, 20250.060.070.060.070.0730.00%278,000
Dec 22, 20250.050.080.050.050.05-2,229,761
Dec 19, 20250.050.050.050.050.05-309,000
Dec 18, 20250.050.050.050.050.05-65,000
Dec 17, 20250.050.050.050.050.05-55,035
Dec 16, 20250.050.050.050.050.05-316,500
Dec 15, 20250.060.060.050.050.05-16.67%572,805
Dec 12, 20250.060.060.060.060.06-56,500
Dec 11, 20250.060.070.060.060.069.09%133,236
Dec 10, 20250.060.060.060.060.0610.00%9,001
Dec 9, 20250.060.060.050.050.05-633,800
Dec 8, 20250.050.060.050.050.0511.11%908,390
Dec 5, 20250.050.050.050.050.05-10,000
Dec 4, 20250.050.050.050.050.05-10.00%1,000
Dec 2, 20250.040.050.040.050.05-14,000
Dec 1, 20250.050.050.050.050.0511.11%2,060
Nov 28, 20250.050.050.050.050.0512.50%185,000
Nov 27, 20250.040.040.040.040.04-63,100
Nov 26, 20250.040.040.040.040.04-14,000
Nov 25, 20250.050.050.040.040.04-11.11%527,705
Nov 21, 20250.050.050.050.050.0512.50%10,000
Nov 20, 20250.050.050.040.040.04-11.11%424,049
Nov 19, 20250.050.050.050.050.05-10.00%351,585
Nov 18, 20250.050.050.050.050.05-5,000
Nov 17, 20250.060.060.050.050.05-9.09%50,001
Nov 14, 20250.060.060.060.060.0610.00%58,000
Nov 13, 20250.060.060.050.050.05-127,000
Nov 12, 20250.060.060.050.050.05-9.09%147,000
Nov 11, 20250.060.060.060.060.0610.00%49,000
Nov 10, 20250.050.060.050.050.05-9.09%194,300
Nov 7, 20250.060.060.060.060.0610.00%120,639
Nov 5, 20250.050.060.050.050.05-52,989
Nov 4, 20250.050.050.050.050.0511.11%9,000
Nov 3, 20250.050.050.050.050.05-10.00%37,023
Oct 31, 20250.050.060.050.050.05-30,400
Oct 30, 20250.050.050.050.050.05-74,445
Oct 28, 20250.050.050.050.050.05-19,000
Oct 27, 20250.050.050.050.050.05-9.09%65,620
Oct 24, 20250.060.060.060.060.0610.00%20,000
Oct 23, 20250.050.050.050.050.0511.11%67,000
Oct 22, 20250.050.050.050.050.05-10.00%130,500
Oct 21, 20250.060.060.050.050.05-181,740
Oct 20, 20250.070.070.050.050.05-28.57%804,540
Oct 17, 20250.070.070.070.070.07-6.67%4,000
Oct 16, 20250.070.080.070.080.08-2,000
Oct 15, 20250.070.080.070.080.08-87,000
Oct 14, 20250.070.080.070.080.087.14%382,000
Oct 10, 20250.070.080.070.070.077.69%464,760
Oct 9, 20250.050.070.050.070.0730.00%260,007
Oct 8, 20250.050.050.050.050.05-131,588
Oct 7, 20250.060.060.050.050.05-9.09%285,400
Oct 6, 20250.060.060.060.060.06-8.33%17,000
Oct 3, 20250.060.060.060.060.069.09%66,000
Oct 2, 20250.060.060.060.060.0610.00%51,000
Sep 30, 20250.060.060.050.050.05-109,125