Northern Star Resources Limited (NESRF)
OTCMKTS · Delayed Price · Currency is USD
20.49
-0.01 (-0.05%)
At close: Feb 11, 2026
Northern Star Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 20.51 | 21.99 | 20.30 | 20.49 | 20.49 | -0.05% | 21,478 |
| Feb 10, 2026 | 19.80 | 20.81 | 19.51 | 20.50 | 20.50 | 4.36% | 57,999 |
| Feb 9, 2026 | 20.00 | 20.00 | 19.44 | 19.64 | 19.64 | 0.02% | 12,993 |
| Feb 6, 2026 | 18.60 | 19.64 | 18.40 | 19.64 | 19.64 | 4.25% | 7,753 |
| Feb 5, 2026 | 19.05 | 19.16 | 18.74 | 18.84 | 18.84 | -2.13% | 13,841 |
| Feb 4, 2026 | 19.43 | 19.44 | 18.85 | 19.25 | 19.25 | - | 6,203 |
| Feb 3, 2026 | 18.98 | 19.25 | 18.98 | 19.25 | 19.25 | 3.54% | 36,454 |
| Feb 2, 2026 | 18.25 | 19.00 | 16.00 | 18.59 | 18.59 | 3.23% | 4,327 |
| Jan 30, 2026 | 19.30 | 19.70 | 18.00 | 18.01 | 18.01 | -7.64% | 30,634 |
| Jan 29, 2026 | 22.99 | 22.99 | 19.21 | 19.50 | 19.50 | -5.02% | 31,035 |
| Jan 28, 2026 | 20.05 | 20.72 | 20.05 | 20.53 | 20.53 | 3.58% | 20,213 |
| Jan 27, 2026 | 19.24 | 19.82 | 19.00 | 19.82 | 19.82 | 3.09% | 20,665 |
| Jan 26, 2026 | 18.75 | 19.55 | 18.75 | 19.23 | 19.23 | 2.53% | 39,548 |
| Jan 23, 2026 | 18.50 | 19.00 | 18.50 | 18.75 | 18.75 | 0.73% | 14,403 |
| Jan 22, 2026 | 19.00 | 19.39 | 17.84 | 18.62 | 18.62 | -3.52% | 51,373 |
| Jan 21, 2026 | 19.03 | 19.56 | 18.95 | 19.30 | 19.30 | 2.36% | 9,849 |
| Jan 20, 2026 | 18.25 | 18.88 | 18.03 | 18.85 | 18.85 | 6.05% | 10,365 |
| Jan 16, 2026 | 17.50 | 18.25 | 17.50 | 17.78 | 17.78 | 2.75% | 9,296 |
| Jan 15, 2026 | 18.00 | 18.00 | 17.16 | 17.30 | 17.30 | -0.06% | 12,714 |
| Jan 14, 2026 | 17.74 | 17.74 | 17.31 | 17.31 | 17.31 | -1.09% | 11,458 |
| Jan 13, 2026 | 17.28 | 17.60 | 17.28 | 17.50 | 17.50 | 1.74% | 16,768 |
| Jan 12, 2026 | 20.90 | 20.90 | 17.03 | 17.20 | 17.20 | 3.49% | 26,296 |
| Jan 9, 2026 | 16.80 | 16.88 | 16.46 | 16.62 | 16.62 | 1.34% | 16,643 |
| Jan 8, 2026 | 16.74 | 16.80 | 16.40 | 16.40 | 16.40 | -1.74% | 7,850 |
| Jan 7, 2026 | 17.19 | 18.00 | 16.43 | 16.69 | 16.69 | -2.85% | 4,661 |
| Jan 6, 2026 | 16.43 | 17.50 | 16.43 | 17.18 | 17.18 | 3.80% | 3,200 |
| Jan 5, 2026 | 16.85 | 16.85 | 16.35 | 16.55 | 16.55 | 1.29% | 41,336 |
| Jan 2, 2026 | 16.91 | 17.50 | 16.27 | 16.34 | 16.34 | -7.94% | 37,168 |
| Dec 31, 2025 | 17.88 | 18.04 | 17.51 | 17.75 | 17.75 | 0.23% | 2,666 |
| Dec 30, 2025 | 17.97 | 17.97 | 17.67 | 17.71 | 17.71 | 1.20% | 6,294 |
| Dec 29, 2025 | 17.60 | 18.08 | 17.50 | 17.50 | 17.50 | -4.37% | 5,479 |
| Dec 26, 2025 | 18.52 | 18.52 | 18.24 | 18.30 | 18.30 | 1.67% | 5,815 |
| Dec 24, 2025 | 18.00 | 18.08 | 17.90 | 18.00 | 18.00 | 1.24% | 7,312 |
| Dec 23, 2025 | 17.80 | 17.88 | 17.70 | 17.78 | 17.78 | 0.28% | 5,986 |
| Dec 22, 2025 | 17.74 | 17.80 | 17.68 | 17.73 | 17.73 | 2.49% | 26,572 |
| Dec 19, 2025 | 17.37 | 17.49 | 17.30 | 17.30 | 17.30 | -1.14% | 5,521 |
| Dec 18, 2025 | 17.51 | 17.79 | 17.50 | 17.50 | 17.50 | -0.57% | 3,320 |
| Dec 17, 2025 | 16.87 | 18.00 | 16.87 | 17.60 | 17.60 | 0.57% | 5,454 |
| Dec 16, 2025 | 17.91 | 17.92 | 17.50 | 17.50 | 17.50 | -2.07% | 11,895 |
| Dec 15, 2025 | 18.00 | 18.00 | 17.75 | 17.87 | 17.87 | 0.11% | 11,482 |
| Dec 12, 2025 | 18.28 | 18.28 | 17.85 | 17.85 | 17.85 | -1.11% | 5,775 |
| Dec 11, 2025 | 17.84 | 18.36 | 17.80 | 18.05 | 18.05 | 3.74% | 32,147 |
| Dec 10, 2025 | 17.11 | 17.91 | 16.67 | 17.40 | 17.40 | 0.60% | 11,025 |
| Dec 9, 2025 | 17.13 | 17.33 | 17.00 | 17.30 | 17.30 | 0.62% | 21,204 |
| Dec 8, 2025 | 17.30 | 17.50 | 17.11 | 17.19 | 17.19 | -1.77% | 10,852 |
| Dec 5, 2025 | 17.45 | 17.50 | 17.00 | 17.50 | 17.50 | - | 4,126 |
| Dec 4, 2025 | 17.50 | 17.50 | 17.42 | 17.50 | 17.50 | -1.57% | 3,404 |
| Dec 3, 2025 | 17.55 | 17.78 | 17.50 | 17.78 | 17.78 | - | 8,011 |
| Dec 2, 2025 | 17.87 | 17.87 | 17.50 | 17.78 | 17.78 | -0.56% | 4,115 |
| Dec 1, 2025 | 17.00 | 18.00 | 17.00 | 17.88 | 17.88 | 1.33% | 7,613 |