Northern Star Resources Limited (NESRF)
OTCMKTS
· Delayed Price · Currency is USD
13.80
0.00 (0.00%)
Apr 25, 2025, 4:00 PM EDT
Northern Star Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Apr 24, 2025 | 13.15 | 13.80 | 13.15 | 13.80 | 13.80 | -1.15% | 337 |
| Apr 23, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - | 16,189 |
| Apr 22, 2025 | 13.00 | 14.67 | 13.00 | 13.96 | 13.96 | -2.38% | 72,796 |
| Apr 21, 2025 | 14.76 | 14.76 | 13.92 | 14.30 | 14.30 | 1.78% | 3,137 |
| Apr 17, 2025 | 14.15 | 14.15 | 13.78 | 14.05 | 14.05 | -0.50% | 45,890 |
| Apr 16, 2025 | 15.15 | 15.15 | 13.95 | 14.12 | 14.12 | 1.58% | 14,078 |
| Apr 15, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 2.21% | 391 |
| Apr 14, 2025 | 13.60 | 13.60 | 13.12 | 13.60 | 13.60 | 1.80% | 8,345 |
| Apr 11, 2025 | 14.85 | 14.85 | 11.90 | 13.36 | 13.36 | 17.19% | 8,947 |
| Apr 10, 2025 | 10.85 | 12.00 | 10.85 | 11.40 | 11.40 | -6.86% | 1,060 |
| Apr 9, 2025 | 10.84 | 12.25 | 10.84 | 12.24 | 12.24 | 8.99% | 5,033 |
| Apr 8, 2025 | 10.78 | 11.23 | 10.67 | 11.23 | 11.23 | 1.77% | 550 |
| Apr 7, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 1.50% | 54,978 |
| Apr 4, 2025 | 11.04 | 11.04 | 10.80 | 10.87 | 10.87 | -6.03% | 4,958 |
| Apr 3, 2025 | 11.50 | 11.57 | 11.50 | 11.57 | 11.57 | 1.49% | 5,025 |
| Apr 2, 2025 | 11.30 | 11.40 | 11.30 | 11.40 | 11.40 | -0.96% | 3,160 |
| Apr 1, 2025 | 11.57 | 11.58 | 11.51 | 11.51 | 11.51 | -0.43% | 4,454 |
| Mar 31, 2025 | 11.35 | 11.56 | 11.35 | 11.56 | 11.56 | - | 2,386 |
| Mar 28, 2025 | 11.46 | 11.56 | 11.40 | 11.56 | 11.56 | 4.05% | 4,048 |
| Mar 27, 2025 | 11.45 | 11.45 | 11.11 | 11.11 | 11.11 | -1.24% | 1,026 |
| Mar 26, 2025 | 11.46 | 11.46 | 11.25 | 11.25 | 11.25 | -1.38% | 2,775 |
| Mar 25, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 0.46% | 527 |
| Mar 24, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - | 10 |
| Mar 21, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -0.35% | 530 |
| Mar 20, 2025 | 11.28 | 11.40 | 11.28 | 11.40 | 11.40 | 1.20% | 2,827 |
| Mar 19, 2025 | 11.27 | 11.27 | 11.26 | 11.26 | 11.26 | -1.23% | 6,190 |
| Mar 18, 2025 | 11.46 | 11.46 | 11.33 | 11.40 | 11.40 | -0.25% | 2,038 |
| Mar 17, 2025 | 11.39 | 11.43 | 11.39 | 11.43 | 11.43 | 5.14% | 490 |
| Mar 14, 2025 | 10.87 | 11.40 | 10.87 | 10.87 | 10.87 | 1.21% | 3,750 |
| Mar 13, 2025 | 11.45 | 11.45 | 10.74 | 10.74 | 10.74 | -0.09% | 1,710 |
| Mar 12, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -0.60% | 100 |
| Mar 11, 2025 | 10.77 | 10.82 | 10.77 | 10.82 | 10.82 | 1.55% | 3,081 |
| Mar 10, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | - |
| Mar 7, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -4.74% | 505 |
| Mar 6, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | 25 |
| Mar 5, 2025 | 11.25 | 11.25 | 10.90 | 11.18 | 11.18 | 3.04% | 8,525 |
| Mar 4, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.93% | 3,030 |
| Mar 3, 2025 | 10.70 | 10.85 | 10.70 | 10.75 | 10.75 | 1.19% | 3,816 |
| Feb 28, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -5.40% | 325 |
| Feb 27, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - | 1,429 |
| Feb 26, 2025 | 10.28 | 11.23 | 10.28 | 11.23 | 11.23 | 2.28% | 435 |
| Feb 25, 2025 | 10.89 | 10.98 | 10.89 | 10.98 | 10.98 | -0.63% | 2,235 |
| Feb 24, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -1.60% | 2,422 |
| Feb 21, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | -0.80% | 210 |
| Feb 20, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - | 456 |
| Feb 19, 2025 | 11.01 | 11.32 | 11.01 | 11.32 | 11.32 | -1.56% | 404 |
| Feb 18, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 1,055 |
| Feb 14, 2025 | 11.60 | 11.60 | 11.50 | 11.50 | 11.50 | -0.86% | 6,841 |
| Feb 13, 2025 | 11.40 | 11.60 | 11.40 | 11.60 | 11.60 | 3.11% | 1,449 |