Northern Lights Resources Corp. (CSE:NLR)
Canada · Delayed Price · Currency is CAD 0.1150
+0.0050 (4.55%)
Aug 4, 2026, 3:33 PM EST
Northern Lights Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 2,000 |
| Jul 30, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 32,830 |
| Jul 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 58,500 |
| Jul 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 23,400 |
| Jul 27, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 4.76% | 45,500 |
| Jul 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 3,000 |
| Jul 23, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 98,098 |
| Jul 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 157,090 |
| Jul 21, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 31,000 |
| Jul 20, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 24,600 |
| Jul 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 5,000 |
| Jul 16, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.52% | 5,500 |
| Jul 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 27,181 |
| Jul 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 54,000 |
| Jul 13, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -4.35% | 55,891 |
| Jul 10, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 30,000 |
| Jul 9, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 99,000 |
| Jul 8, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -8.33% | 151,100 |
| Jul 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 19,500 |
| Jul 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 24,833 |
| Jul 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 1,002 |
| Jul 2, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -11.54% | 41,545 |
| Jun 30, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 30.00% | 77,500 |
| Jun 29, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -23.08% | 771,500 |
| Jun 25, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 39,500 |
| Jun 24, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 7.69% | 20,000 |
| Jun 23, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 135,501 |
| Jun 22, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 16.67% | 174,000 |
| Jun 19, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 418,916 |
| Jun 18, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 10,300 |
| Jun 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 5,000 |
| Jun 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4,520 |
| Jun 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 104,467 |
| Jun 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 60,000 |
| Jun 11, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 10.00% | 113,026 |
| Jun 10, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 104,388 |
| Jun 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 110,300 |
| Jun 8, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 27,450 |
| Jun 5, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -7.69% | 269,000 |
| Jun 4, 2026 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | - | 289,276 |
| Jun 3, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 4.00% | 118,500 |
| Jun 2, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 8.70% | 121,845 |
| Jun 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 96,500 |
| May 29, 2026 | 0.10 | 0.13 | 0.10 | 0.12 | 0.12 | 21.05% | 957,040 |
| May 28, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 28,000 |
| May 26, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | - | 194,500 |
| May 22, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 11.11% | 1,000 |
| May 19, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.26% | 324,000 |
| May 15, 2026 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | -9.52% | 350,857 |
| May 14, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -8.70% | 424,709 |