Northstar Gold Corp. (CSE: NSG)
Canada
· Delayed Price · Currency is CAD 0.0400
+0.0050 (14.29%)
Jan 20, 2025, 2:39 PM EST
Northstar Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | - | 159,995 |
| Jan 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16.67% | 158,000 |
| Jan 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 27,000 |
| Jan 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Jan 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 65,000 |
| Jan 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Jan 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16.67% | 299,200 |
| Jan 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 1,000 |
| Jan 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 106,000 |
| Jan 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 5,000 |
| Jan 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jan 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 55,000 |
| Dec 31, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 47,000 |
| Dec 30, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 277,666 |
| Dec 27, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 112,000 |
| Dec 24, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Dec 23, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Dec 20, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 46,000 |
| Dec 19, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 70,000 |
| Dec 18, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Dec 17, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Dec 16, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 24,000 |
| Dec 13, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 5,658 |
| Dec 12, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 141,000 |
| Dec 11, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | - | - | 34,000 |
| Dec 10, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Dec 9, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 453,000 |
| Dec 6, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 35,000 |
| Dec 5, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Dec 4, 2024 | 0.04 | 0.04 | 0.03 | 0.04 | - | - | 403,000 |
| Dec 3, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16.67% | 200,000 |
| Dec 2, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | - | -25.00% | 489,000 |
| Nov 29, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Nov 28, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 629,957 |
| Nov 27, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 51,000 |
| Nov 26, 2024 | 0.04 | 0.05 | 0.04 | 0.04 | - | - | 485,000 |
| Nov 25, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 127,137 |
| Nov 22, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Nov 21, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 10,000 |
| Nov 20, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 92,928 |
| Nov 19, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 120,000 |
| Nov 18, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 255,642 |
| Nov 15, 2024 | 0.05 | 0.05 | 0.04 | 0.04 | - | - | 333,000 |
| Nov 14, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Nov 13, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Nov 12, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 28,200 |
| Nov 11, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Nov 8, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 95,583 |
| Nov 7, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | -11.11% | 2,000 |
| Nov 6, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 20,755 |
| Nov 5, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Nov 4, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Nov 1, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 7,000 |
| Oct 31, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Oct 30, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 26,000 |
| Oct 29, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | -10.00% | 224,975 |
| Oct 28, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | -9.09% | 42,000 |
| Oct 25, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 234,346 |
| Oct 24, 2024 | 0.05 | 0.06 | 0.05 | 0.06 | - | 22.22% | 472,975 |
| Oct 23, 2024 | 0.05 | 0.05 | 0.04 | 0.05 | - | 12.50% | 282,000 |
| Oct 22, 2024 | 0.05 | 0.05 | 0.04 | 0.04 | - | -11.11% | 34,000 |
| Oct 21, 2024 | 0.04 | 0.05 | 0.04 | 0.05 | - | 12.50% | 67,500 |
| Oct 18, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 138,995 |
| Oct 17, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Oct 16, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 1,000 |
| Oct 15, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 63,500 |
| Oct 11, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Oct 10, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 20,000 |
| Oct 9, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 5,000 |
| Oct 8, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 97,111 |
| Oct 7, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Oct 4, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 84,000 |
| Oct 3, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | 40.00% | 59,000 |
| Oct 2, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 58,000 |
| Oct 1, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 106,500 |
| Sep 30, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | - | - | 115,050 |
| Sep 27, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 55,500 |
| Sep 26, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Sep 25, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 101,000 |
| Sep 24, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 214,000 |
| Sep 23, 2024 | 0.03 | 0.04 | 0.03 | 0.03 | - | - | 84,400 |
| Sep 20, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | - | - | 98,000 |
| Sep 19, 2024 | 0.03 | 0.04 | 0.03 | 0.03 | - | 20.00% | 2,051,600 |
| Sep 18, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 419,000 |
| Sep 17, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 751,525 |
| Sep 16, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 10,000 |
| Sep 13, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 338,000 |
| Sep 12, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Sep 11, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 200,395 |
| Sep 10, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Sep 9, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 12,500 |
| Sep 6, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 39,000 |
| Sep 5, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | - | -14.29% | 225,000 |
| Sep 4, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 10,000 |
| Sep 3, 2024 | 0.04 | 0.04 | 0.03 | 0.04 | - | - | 254,000 |
| Aug 30, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Aug 29, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 30,000 |
| Aug 28, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Aug 27, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 1,659 |
| Aug 26, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 1,090 |