Northern Star Resources Limited (NESRF)
OTCMKTS
· Delayed Price · Currency is USD
12.78
+0.53 (4.35%)
May 23, 2025, 1:45 PM EDT
Northern Star Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 2, 2025 | 11.70 | 12.73 | 11.70 | 12.40 | 12.40 | 5.31% | 5,575 |
| May 1, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | -5.95% | 681 |
| Apr 30, 2025 | 12.35 | 13.00 | 11.72 | 12.52 | 12.52 | -4.72% | 3,928 |
| Apr 29, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | -1.39% | 660 |
| Apr 28, 2025 | 13.14 | 13.33 | 13.14 | 13.33 | 13.33 | -3.44% | 2,198 |
| 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 |