Northern Star Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	20.18	20.28	19.94	19.95	-	-2.01%	580,466
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
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