Northern Star Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	23.80	23.82	23.02	23.17	23.17	-	5,000,511
Sep 3, 2026	23.09	23.27	22.78	23.17	23.17	2.61%	4,607,026
Sep 2, 2026	22.60	22.81	22.25	22.58	22.58	-4.69%	5,858,130
Sep 1, 2026	23.60	23.71	23.36	23.69	23.69	1.07%	3,766,715
Aug 31, 2026	23.71	23.95	23.29	23.44	23.44	-5.41%	9,669,285
Aug 28, 2026	24.34	24.78	24.12	24.78	24.78	1.81%	6,783,527
Aug 27, 2026	23.83	24.34	23.70	24.34	24.34	1.00%	7,908,280
Aug 26, 2026	24.20	24.81	23.94	24.10	24.10	-1.79%	9,145,091
Aug 25, 2026	24.30	24.72	24.11	24.54	24.54	0.62%	7,090,768
Aug 24, 2026	24.50	24.50	23.78	24.39	24.39	1.75%	6,624,543
Aug 21, 2026	24.02	24.17	23.31	23.97	23.97	0.13%	7,912,294
Aug 20, 2026	23.80	24.44	23.78	23.94	23.94	6.21%	8,737,099
Aug 19, 2026	21.84	22.72	21.76	22.54	22.54	0.31%	5,644,943
Aug 18, 2026	22.95	23.23	22.31	22.47	22.47	-3.10%	6,289,811
Aug 17, 2026	22.62	23.19	22.54	23.19	23.19	2.98%	4,813,617
Aug 14, 2026	22.55	22.74	22.14	22.52	22.52	-2.26%	5,697,770
Aug 13, 2026	23.33	23.48	22.99	23.04	23.04	0.35%	5,594,442
Aug 12, 2026	22.86	23.28	22.74	22.96	22.96	0.66%	5,366,178
Aug 11, 2026	22.80	23.51	22.75	22.81	22.81	-0.87%	6,996,362
Aug 10, 2026	23.55	23.55	22.74	23.01	23.01	1.37%	4,961,394
Aug 7, 2026	22.19	22.70	22.19	22.70	22.70	2.30%	6,127,890
Aug 6, 2026	22.65	22.89	22.04	22.19	22.19	3.26%	6,915,561
Aug 5, 2026	20.72	21.49	20.63	21.49	21.49	5.76%	5,534,558
Aug 4, 2026	19.98	20.50	19.77	20.32	20.32	2.06%	4,356,853
Aug 3, 2026	19.50	20.01	19.38	19.91	19.91	0.05%	3,209,090
Jul 31, 2026	20.50	20.66	19.90	19.90	19.90	-0.60%	6,590,080
Jul 30, 2026	20.95	20.95	19.89	20.02	20.02	-3.29%	4,420,092
Jul 29, 2026	20.25	20.74	20.15	20.70	20.70	2.22%	5,705,109
Jul 28, 2026	20.18	20.28	19.89	20.25	20.25	-0.54%	3,668,210
Jul 27, 2026	20.51	20.74	20.26	20.36	20.36	2.16%	2,831,209
Jul 24, 2026	20.20	20.39	19.76	19.93	19.93	-3.91%	3,355,676
Jul 23, 2026	20.72	21.14	20.70	20.74	20.74	1.92%	8,798,504
Jul 22, 2026	20.20	20.51	19.88	20.35	20.35	3.51%	5,470,853
Jul 21, 2026	19.14	19.66	18.79	19.66	19.66	3.26%	3,743,146
Jul 20, 2026	19.27	19.27	18.77	19.04	19.04	-1.04%	3,561,283
Jul 17, 2026	19.45	19.54	19.04	19.24	19.24	-4.14%	4,164,993
Jul 16, 2026	19.95	20.22	19.83	20.07	20.07	-0.10%	3,030,285
Jul 15, 2026	20.20	20.39	19.92	20.09	20.09	1.06%	4,384,907
Jul 14, 2026	19.55	19.92	19.11	19.88	19.88	-0.10%	4,104,505
Jul 13, 2026	19.98	20.15	19.82	19.90	19.90	-2.83%	2,940,582
Jul 10, 2026	20.50	20.65	20.28	20.48	20.48	1.74%	2,629,651
Jul 9, 2026	19.60	20.13	19.42	20.13	20.13	-0.89%	3,319,336
Jul 8, 2026	20.20	20.46	19.90	20.31	20.31	-1.69%	4,635,569
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