Northern Lights Resources Corp. (CSE:NLR)
Canada · Delayed Price · Currency is CAD 0.0750
+0.0050 (7.14%)
Oct 9, 2025, 2:48 PM EDT
Northern Lights Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 40,779 |
| Oct 8, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -12.50% | 135,839 |
| Oct 7, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 11,750 |
| Oct 6, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 14.29% | 71,530 |
| Oct 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 240,761 |
| Oct 2, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 25.00% | 113,400 |
| Oct 1, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -20.00% | 51,370 |
| Sep 30, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 15.38% | 5,000 |
| Sep 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 7,300 |
| Sep 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -12.50% | 125,000 |
| Sep 25, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -11.11% | 20,087 |
| Sep 24, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 12.50% | 72,007 |
| Sep 23, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -11.11% | 77,000 |
| Sep 22, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 52,000 |
| Sep 19, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 12.50% | 13,000 |
| Sep 18, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | - | 149,143 |
| Sep 17, 2025 | 0.05 | 0.09 | 0.05 | 0.08 | 0.08 | 60.00% | 525,642 |
| Sep 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 91,800 |
| Sep 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 97,000 |
| Sep 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 45,000 |
| Sep 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 364,000 |
| Sep 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 20,000 |
| Sep 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 28,112 |
| Sep 5, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 44,000 |
| Sep 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 79,000 |
| Sep 3, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 579,456 |
| Sep 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 154,000 |
| Aug 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | - |
| Aug 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 168,000 |
| Aug 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 3,204 |
| Aug 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 20, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 410,000 |
| Aug 19, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 211,000 |
| Aug 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 104,888 |
| Aug 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 25,000 |
| Aug 14, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 180,000 |
| Aug 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 87,004 |
| Aug 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 7, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 179,000 |
| Aug 6, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 37,000 |
| Aug 5, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -10.00% | 248,003 |
| Aug 1, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 11.11% | 40,547 |
| Jul 31, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 30,000 |
| Jul 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 25,000 |