Northern Star Resources Limited (NESRF)
OTCMKTS
· Delayed Price · Currency is USD
11.18
0.00 (3.04%)
Mar 5, 2025, 3:00 PM EST
Northern Star Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 11.24 | 11.25 | 11.24 | 11.25 | 11.25 | 0.09% | 2,068 |
| Feb 11, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - | 115 |
| Feb 10, 2025 | 11.20 | 11.24 | 11.20 | 11.24 | 11.24 | 2.18% | 10,809 |
| Feb 7, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 45 |
| Feb 6, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 10 |
| Feb 5, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 10 |
| Feb 4, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 4.30% | 206 |
| Feb 3, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | 10 |
| Jan 31, 2025 | 10.80 | 10.80 | 10.55 | 10.55 | 10.55 | -4.13% | 697 |
| Jan 30, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 10 |
| Jan 29, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Jan 28, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 57 |
| Jan 27, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Jan 24, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 10 |
| Jan 23, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 7,528 |
| Jan 22, 2025 | 10.65 | 11.00 | 10.65 | 11.00 | 11.00 | 0.46% | 2,030 |
| Jan 21, 2025 | 10.64 | 10.95 | 9.22 | 10.95 | 10.95 | 6.83% | 1,917 |
| Jan 17, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 25 |
| Jan 16, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 2,900 |
| Jan 15, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 510 |
| Jan 14, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 8.12% | 1,145 |
| Jan 13, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -6.60% | 210 |
| Jan 10, 2025 | 10.10 | 10.15 | 10.10 | 10.15 | 10.15 | 3.05% | 1,100 |
| Jan 8, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 1.34% | 1,005 |
| Jan 7, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - | - |
| Jan 6, 2025 | 9.34 | 9.72 | 9.34 | 9.72 | 9.72 | -2.80% | 1,800 |
| Jan 3, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 115 |
| Jan 2, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.01% | 1,600 |
| Dec 31, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 15 |
| Dec 30, 2024 | 9.45 | 9.90 | 9.45 | 9.90 | 9.90 | 6.45% | 7,992 |
| Dec 27, 2024 | 9.30 | 11.21 | 9.30 | 9.30 | 9.30 | -13.17% | 700 |
| Dec 26, 2024 | 9.30 | 10.71 | 9.30 | 10.71 | 10.71 | 7.88% | 1,100 |