Northern Star Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	19.17	19.39	18.05	18.20	18.20	-7.47%	8,000,569
May 27, 2026	19.79	19.99	19.63	19.67	19.67	-0.05%	4,865,979
May 26, 2026	20.00	20.17	19.50	19.68	19.68	-1.16%	4,396,160
May 25, 2026	19.65	20.02	19.58	19.91	19.91	5.74%	5,016,300
May 22, 2026	19.22	19.31	18.71	18.83	18.83	-0.58%	10,103,130
May 21, 2026	18.77	19.42	18.65	18.94	18.94	-2.12%	13,324,660
May 20, 2026	19.80	19.85	19.26	19.35	19.35	-2.57%	6,160,016
May 19, 2026	20.35	20.35	19.64	19.86	19.86	-0.70%	3,967,202
May 18, 2026	20.00	20.16	19.53	20.00	20.00	-2.44%	5,287,253
May 15, 2026	20.90	21.03	20.34	20.50	20.50	-2.98%	5,322,317
May 14, 2026	21.71	21.72	21.08	21.13	21.13	-2.36%	4,446,795
May 13, 2026	21.55	21.86	21.34	21.64	21.64	1.03%	3,592,084
May 12, 2026	21.36	21.71	21.08	21.42	21.42	3.23%	6,618,687
May 11, 2026	21.03	21.42	20.75	20.75	20.75	-1.94%	6,420,536
May 8, 2026	21.25	21.72	21.06	21.16	21.16	-2.49%	7,908,590
May 7, 2026	21.43	21.70	21.11	21.70	21.70	4.38%	12,664,320
May 6, 2026	20.65	20.80	20.20	20.79	20.79	-0.14%	8,636,878
May 5, 2026	20.41	20.92	20.36	20.82	20.82	-1.33%	5,696,707
May 4, 2026	21.10	21.40	20.95	21.10	21.10	-0.33%	3,284,274
May 1, 2026	21.70	21.99	21.13	21.17	21.17	0.81%	5,179,247
Apr 30, 2026	20.92	21.06	20.80	21.00	21.00	-2.73%	11,643,140
Apr 29, 2026	21.24	21.59	21.16	21.59	21.59	0.42%	6,312,793
Apr 28, 2026	21.60	21.90	21.32	21.50	21.50	-2.89%	5,957,191
Apr 27, 2026	21.72	22.14	21.46	22.14	22.14	1.28%	4,740,311
Apr 24, 2026	21.98	22.37	21.72	21.86	21.86	-3.49%	7,344,130
Apr 23, 2026	22.80	22.92	22.31	22.65	22.65	-0.66%	6,016,422
Apr 22, 2026	22.92	23.46	22.74	22.80	22.80	-3.63%	6,705,571
Apr 21, 2026	23.40	23.81	23.34	23.66	23.66	-0.76%	3,932,070
Apr 20, 2026	23.74	24.03	23.30	23.84	23.84	0.34%	4,313,576
Apr 17, 2026	23.85	24.07	23.57	23.76	23.76	-2.22%	7,260,399
Apr 16, 2026	24.32	24.48	24.08	24.30	24.30	-1.58%	6,758,772
Apr 15, 2026	24.35	24.80	24.20	24.69	24.69	3.00%	7,888,628
Apr 14, 2026	23.08	24.14	23.08	23.97	23.97	-0.13%	4,053,086
Apr 13, 2026	23.60	24.00	23.17	24.00	24.00	-1.96%	4,361,437
Apr 10, 2026	24.47	24.63	23.74	24.48	24.48	0.04%	7,017,511
Apr 9, 2026	23.68	24.47	23.40	24.47	24.47	2.26%	7,246,023
Apr 8, 2026	23.33	24.06	23.32	23.93	23.93	7.07%	8,522,259
Apr 7, 2026	22.50	22.94	22.10	22.35	22.35	2.01%	5,565,284
Apr 2, 2026	22.77	23.00	21.72	21.91	21.91	-0.86%	8,914,170
Apr 1, 2026	21.80	22.10	21.62	22.10	22.10	8.55%	10,210,970
Mar 31, 2026	19.98	20.50	19.47	20.36	20.36	4.36%	9,010,151
Mar 30, 2026	19.03	19.51	18.91	19.51	19.51	5.18%	14,342,250
Mar 27, 2026	18.19	18.57	18.00	18.55	18.55	-1.12%	6,015,235
Mar 26, 2026	18.96	18.96	18.51	18.76	18.76	-0.21%	5,837,305
Mar 25, 2026	18.10	18.96	18.05	18.80	18.80	7.00%	9,595,852
Mar 24, 2026	17.95	18.06	17.37	17.57	17.57	2.09%	12,201,270
Mar 23, 2026	17.65	17.83	17.07	17.21	17.21	-6.97%	14,198,680
Mar 20, 2026	18.42	18.90	18.30	18.50	18.50	-2.43%	29,201,440
Mar 19, 2026	19.80	19.84	18.95	18.96	18.96	-9.50%	10,826,630
Mar 18, 2026	20.73	21.19	20.52	20.95	20.95	1.40%	7,584,869