Northern Star Resources Limited (NESRF)
OTCMKTS · Delayed Price · Currency is USD
10.75
-0.25 (-2.27%)
Jul 17, 2025, 12:27 PM EDT
Northern Star Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 10.80 | 11.04 | 10.80 | 11.00 | 11.00 | 1.48% | 11,615 |
| Jul 15, 2025 | 11.00 | 11.10 | 10.84 | 10.84 | 10.84 | -2.34% | 41,317 |
| Jul 14, 2025 | 11.00 | 11.50 | 11.00 | 11.10 | 11.10 | 1.11% | 12,848 |
| Jul 11, 2025 | 11.20 | 11.20 | 10.80 | 10.98 | 10.98 | -2.01% | 16,687 |
| Jul 10, 2025 | 11.65 | 11.65 | 11.00 | 11.20 | 11.20 | -2.16% | 27,657 |
| Jul 9, 2025 | 11.00 | 11.65 | 10.80 | 11.45 | 11.45 | 3.76% | 25,978 |
| Jul 8, 2025 | 11.26 | 11.26 | 11.00 | 11.04 | 11.04 | -1.91% | 6,008 |
| Jul 7, 2025 | 11.65 | 12.01 | 11.15 | 11.25 | 11.25 | -8.97% | 8,546 |
| Jul 3, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 2.13% | 259 |
| Jul 2, 2025 | 12.22 | 12.49 | 12.10 | 12.10 | 12.10 | -1.63% | 5,073 |
| Jul 1, 2025 | 12.06 | 12.45 | 12.06 | 12.30 | 12.30 | -1.52% | 5,321 |
| Jun 30, 2025 | 11.80 | 12.67 | 11.80 | 12.49 | 12.49 | 6.84% | 1,203 |
| Jun 27, 2025 | 12.42 | 13.43 | 11.69 | 11.69 | 11.69 | -9.73% | 26,449 |
| Jun 26, 2025 | 11.97 | 13.00 | 11.65 | 12.95 | 12.95 | -4.67% | 15,770 |
| Jun 25, 2025 | 12.52 | 13.58 | 12.49 | 13.58 | 13.58 | 5.30% | 2,466 |
| Jun 24, 2025 | 12.79 | 12.90 | 11.40 | 12.90 | 12.90 | -0.57% | 2,910 |
| Jun 23, 2025 | 13.00 | 13.74 | 12.77 | 12.97 | 12.97 | -5.55% | 2,631 |
| Jun 20, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | -0.87% | 1,208 |
| Jun 18, 2025 | 14.07 | 14.07 | 13.28 | 13.86 | 13.86 | -3.35% | 2,148 |
| Jun 17, 2025 | 14.38 | 14.38 | 13.28 | 14.34 | 14.34 | -1.97% | 1,301 |
| Jun 16, 2025 | 13.61 | 14.88 | 13.52 | 14.62 | 14.62 | -4.26% | 3,819 |
| Jun 13, 2025 | 14.65 | 15.27 | 14.13 | 15.27 | 15.27 | 9.49% | 369 |
| Jun 12, 2025 | 14.00 | 14.00 | 13.95 | 13.95 | 13.95 | 3.49% | 11,227 |
| Jun 11, 2025 | 13.60 | 13.72 | 13.48 | 13.48 | 13.48 | -1.10% | 1,438 |
| Jun 10, 2025 | 13.72 | 13.72 | 13.61 | 13.63 | 13.63 | -0.51% | 6,814 |
| Jun 9, 2025 | 13.50 | 13.83 | 13.50 | 13.70 | 13.70 | - | 91,527 |
| Jun 6, 2025 | 13.45 | 13.70 | 13.41 | 13.70 | 13.70 | 1.41% | 5,631 |
| Jun 5, 2025 | 13.72 | 13.72 | 13.51 | 13.51 | 13.51 | -0.30% | 1,365 |
| Jun 4, 2025 | 13.76 | 13.76 | 13.55 | 13.55 | 13.55 | -3.21% | 3,085 |
| Jun 3, 2025 | 15.03 | 15.03 | 13.80 | 14.00 | 14.00 | 0.72% | 7,346 |
| Jun 2, 2025 | 13.40 | 14.19 | 13.40 | 13.90 | 13.90 | 9.45% | 21,116 |
| May 30, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -4.15% | 250 |
| May 29, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 1.04% | 150 |
| May 28, 2025 | 13.69 | 13.69 | 13.10 | 13.11 | 13.11 | 0.88% | 7,445 |
| May 27, 2025 | 13.41 | 13.45 | 13.00 | 13.00 | 13.00 | 1.70% | 2,732 |
| May 23, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 4.35% | 187 |
| May 22, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -0.41% | 1,463 |
| May 21, 2025 | 12.45 | 12.45 | 12.30 | 12.30 | 12.30 | 2.07% | 2,930 |
| May 20, 2025 | 12.30 | 12.30 | 11.95 | 12.05 | 12.05 | -1.31% | 1,559 |
| May 19, 2025 | 12.20 | 12.21 | 12.00 | 12.21 | 12.21 | -0.33% | 3,603 |
| May 16, 2025 | 12.00 | 12.25 | 12.00 | 12.25 | 12.25 | 2.08% | 771 |
| May 15, 2025 | 11.15 | 12.00 | 11.15 | 12.00 | 12.00 | 2.56% | 4,719 |
| May 14, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -4.10% | 3,070 |
| May 13, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | 49 |
| May 12, 2025 | 12.20 | 12.20 | 11.69 | 12.20 | 12.20 | -4.69% | 2,590 |
| May 9, 2025 | 12.62 | 13.20 | 12.62 | 12.80 | 12.80 | 3.10% | 12,731 |
| May 8, 2025 | 12.45 | 12.77 | 12.00 | 12.42 | 12.42 | -0.66% | 5,324 |
| May 7, 2025 | 11.15 | 12.57 | 11.15 | 12.50 | 12.50 | -2.75% | 9,458 |
| May 6, 2025 | 13.00 | 13.00 | 12.85 | 12.85 | 12.85 | -3.38% | 20,842 |
| May 5, 2025 | 12.80 | 13.30 | 12.80 | 13.30 | 13.30 | 7.26% | 1,751 |