Northern Star Resources Limited (NESRF)
OTCMKTS · Delayed Price · Currency is USD
12.22
-0.17 (-1.39%)
Aug 25, 2025, 3:21 PM EDT
Northern Star Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | - | 2.29% | 646 |
| Aug 22, 2025 | 11.99 | 12.50 | 11.68 | 12.22 | 12.22 | 1.92% | 14,292 |
| Aug 21, 2025 | 11.93 | 12.02 | 11.90 | 11.99 | 11.99 | 0.59% | 35,816 |
| Aug 20, 2025 | 11.75 | 11.92 | 11.67 | 11.92 | 11.92 | 2.58% | 6,186 |
| Aug 19, 2025 | 12.25 | 12.25 | 11.60 | 11.62 | 11.62 | -5.30% | 46,832 |
| Aug 18, 2025 | 12.50 | 12.50 | 12.00 | 12.27 | 12.27 | 3.11% | 7,075 |
| Aug 15, 2025 | 11.80 | 12.21 | 11.80 | 11.90 | 11.90 | 1.19% | 8,467 |
| Aug 14, 2025 | 11.70 | 11.85 | 11.70 | 11.76 | 11.76 | 0.68% | 3,798 |
| Aug 13, 2025 | 11.62 | 11.86 | 11.62 | 11.68 | 11.68 | 0.69% | 16,885 |
| Aug 12, 2025 | 12.65 | 12.65 | 11.43 | 11.60 | 11.60 | -3.65% | 3,681 |
| Aug 11, 2025 | 11.61 | 12.41 | 11.61 | 12.04 | 12.04 | 2.38% | 11,295 |
| Aug 8, 2025 | 11.49 | 12.45 | 11.49 | 11.76 | 11.76 | 3.16% | 11,841 |
| Aug 7, 2025 | 11.35 | 11.40 | 11.35 | 11.40 | 11.40 | 0.97% | 12,552 |
| Aug 6, 2025 | 10.79 | 11.29 | 10.50 | 11.29 | 11.29 | 6.06% | 4,485 |
| Aug 5, 2025 | 10.65 | 10.65 | 10.59 | 10.65 | 10.65 | 0.90% | 8,660 |
| Aug 4, 2025 | 10.92 | 10.92 | 10.55 | 10.55 | 10.55 | 4.56% | 18,297 |
| Aug 1, 2025 | 9.80 | 10.19 | 9.80 | 10.09 | 10.09 | 0.60% | 6,243 |
| Jul 31, 2025 | 10.00 | 10.14 | 10.00 | 10.03 | 10.03 | -3.97% | 15,396 |
| Jul 30, 2025 | 10.34 | 10.82 | 10.20 | 10.45 | 10.45 | -1.46% | 7,927 |
| Jul 29, 2025 | 10.40 | 10.60 | 10.34 | 10.60 | 10.60 | 2.81% | 7,860 |
| Jul 28, 2025 | 10.49 | 10.90 | 10.20 | 10.31 | 10.31 | -4.49% | 8,613 |
| Jul 25, 2025 | 10.78 | 11.00 | 10.40 | 10.80 | 10.80 | 0.42% | 55,552 |
| Jul 24, 2025 | 10.80 | 10.87 | 10.47 | 10.75 | 10.75 | -0.92% | 89,374 |
| Jul 23, 2025 | 10.90 | 10.90 | 10.85 | 10.85 | 10.85 | 0.74% | 1,663 |
| Jul 22, 2025 | 10.91 | 10.91 | 10.77 | 10.77 | 10.77 | -0.28% | 7,300 |
| Jul 21, 2025 | 10.71 | 11.20 | 10.71 | 10.80 | 10.80 | -3.10% | 11,975 |
| Jul 18, 2025 | 11.13 | 11.25 | 11.00 | 11.15 | 11.15 | 4.07% | 10,262 |
| Jul 17, 2025 | 10.86 | 10.93 | 10.60 | 10.71 | 10.71 | -2.64% | 32,967 |
| 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 |