Northern Star Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	20.20	20.41	19.90	20.20	-	-2.23%	1,136,315
Jul 7, 2026	22.11	22.11	20.66	20.66	20.66	-5.10%	4,342,066
Jul 6, 2026	22.00	22.29	21.61	21.77	21.77	-1.76%	4,559,386
Jul 3, 2026	21.01	22.16	21.01	22.16	22.16	11.75%	7,157,749
Jul 2, 2026	19.56	19.83	19.17	19.83	19.83	5.48%	5,211,328
Jul 1, 2026	18.90	19.02	18.68	18.80	18.80	-0.79%	3,392,253
Jun 30, 2026	20.06	20.06	18.92	18.95	18.95	-5.82%	7,964,044
Jun 29, 2026	20.72	20.91	20.07	20.12	20.12	-2.28%	4,129,786
Jun 26, 2026	20.25	20.59	20.08	20.59	20.59	3.36%	3,818,345
Jun 25, 2026	20.14	20.37	19.73	19.92	19.92	-3.25%	5,170,704
Jun 24, 2026	20.80	20.80	20.33	20.59	20.59	-0.15%	5,366,424
Jun 23, 2026	21.05	21.15	20.53	20.62	20.62	-2.74%	3,691,724
Jun 22, 2026	20.52	21.34	20.41	21.20	21.20	1.58%	3,500,709
Jun 19, 2026	21.33	21.33	20.67	20.87	20.87	-2.93%	14,128,870
Jun 18, 2026	21.50	21.63	21.14	21.50	21.50	-1.60%	6,179,538
Jun 17, 2026	21.55	22.04	21.45	21.85	21.85	2.58%	4,216,851
Jun 16, 2026	20.99	21.46	20.85	21.30	21.30	2.45%	5,948,242
Jun 15, 2026	20.14	20.89	19.94	20.79	20.79	7.94%	6,703,235
Jun 12, 2026	19.23	19.51	19.07	19.26	19.26	5.13%	5,064,470
Jun 11, 2026	17.80	18.51	17.55	18.32	18.32	-1.19%	7,876,566
Jun 10, 2026	18.80	19.11	18.33	18.54	18.54	-3.54%	6,164,517
Jun 9, 2026	18.10	19.44	18.10	19.22	19.22	-3.32%	7,986,358
Jun 5, 2026	20.41	20.60	19.88	19.88	19.88	-2.50%	6,378,913
Jun 4, 2026	21.00	21.12	20.31	20.39	20.39	-6.08%	6,326,841
Jun 3, 2026	22.00	22.79	21.71	21.71	21.71	3.23%	16,350,540
Jun 2, 2026	20.05	21.09	19.55	21.03	21.03	13.61%	13,907,730
Jun 1, 2026	18.75	18.98	18.51	18.51	18.51	-1.59%	4,595,901
May 29, 2026	19.11	19.13	18.81	18.81	18.81	3.35%	13,708,790
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