Northern Lights Resources Corp. (CSE:NLR)
Canada · Delayed Price · Currency is CAD 0.1250
-0.0150 (-10.71%)
Sep 25, 2026, 12:15 PM EST
Northern Lights Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -10.71% | 96,296 |
| Sep 24, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 7.69% | 150,354 |
| Sep 23, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 168,600 |
| Sep 22, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 107,220 |
| Sep 18, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 202,533 |
| Sep 17, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 60,000 |
| Sep 16, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -6.45% | 240,530 |
| Sep 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.90% | 7,355 |
| Sep 14, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -9.38% | 10,000 |
| Sep 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 1,500 |
| Sep 10, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 237,500 |
| Sep 9, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 7.14% | 299,500 |
| Sep 8, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 106,089 |
| Sep 4, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 50,000 |
| Sep 3, 2026 | 0.13 | 0.15 | 0.12 | 0.14 | 0.14 | 16.67% | 243,984 |
| Sep 2, 2026 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -7.69% | 106,856 |
| Sep 1, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | -10.34% | 25,978 |
| Aug 31, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 11.54% | 154,500 |
| Aug 28, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 4.00% | 83,300 |
| Aug 27, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 4.17% | 39,000 |
| Aug 26, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 20.00% | 147,800 |
| Aug 25, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 38,000 |
| Aug 24, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 66,500 |
| Aug 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 28,500 |
| Aug 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 16,000 |
| Aug 19, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 150,550 |
| Aug 18, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 96,935 |
| Aug 17, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 71,905 |
| Aug 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 23,439 |
| Aug 13, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -12.00% | 165,500 |
| Aug 12, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 111,040 |
| Aug 11, 2026 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -7.14% | 150,741 |
| Aug 10, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 21.74% | 109,500 |
| Aug 7, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 27,000 |
| Aug 6, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 110,100 |
| Aug 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 7,363 |
| Aug 4, 2026 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 4.55% | 20,980 |
| 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 |