Northern Star Resources Limited (NESRF)
OTCMKTS · Delayed Price · Currency is USD
16.43
-0.19 (-1.14%)
Oct 7, 2025, 2:43 PM EDT
Northern Star Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 16.54 | 16.62 | 16.14 | 16.62 | 16.62 | 5.32% | 25,833 |
| Oct 3, 2025 | 14.68 | 16.29 | 14.68 | 15.78 | 15.78 | -1.90% | 47,551 |
| Oct 2, 2025 | 16.45 | 16.45 | 16.08 | 16.09 | 16.09 | 0.37% | 11,293 |
| Oct 1, 2025 | 16.11 | 16.13 | 15.90 | 16.03 | 16.03 | 1.75% | 40,388 |
| Sep 30, 2025 | 15.40 | 15.78 | 15.32 | 15.75 | 15.75 | 1.81% | 23,877 |
| Sep 29, 2025 | 15.02 | 15.47 | 15.02 | 15.47 | 15.47 | 3.76% | 37,703 |
| Sep 26, 2025 | 14.94 | 15.02 | 14.60 | 14.91 | 14.91 | 0.34% | 16,292 |
| Sep 25, 2025 | 15.47 | 15.47 | 14.81 | 14.86 | 14.86 | -1.65% | 25,704 |
| Sep 24, 2025 | 14.66 | 15.11 | 14.66 | 15.11 | 15.11 | 0.47% | 15,930 |
| Sep 23, 2025 | 15.00 | 15.30 | 15.00 | 15.04 | 15.04 | 0.60% | 11,502 |
| Sep 22, 2025 | 16.45 | 16.45 | 13.77 | 14.95 | 14.95 | 7.40% | 45,104 |
| Sep 19, 2025 | 13.83 | 14.02 | 13.68 | 13.92 | 13.92 | 1.75% | 9,203 |
| Sep 18, 2025 | 13.50 | 13.96 | 13.50 | 13.68 | 13.68 | 1.37% | 29,597 |
| Sep 17, 2025 | 12.80 | 13.90 | 12.80 | 13.50 | 13.50 | -2.60% | 16,685 |
| Sep 16, 2025 | 14.11 | 14.20 | 13.81 | 13.86 | 13.86 | -1.81% | 11,991 |
| Sep 15, 2025 | 14.30 | 14.30 | 13.82 | 14.11 | 14.11 | -1.02% | 82,022 |
| Sep 12, 2025 | 13.54 | 14.36 | 13.54 | 14.26 | 14.26 | 2.44% | 12,138 |
| Sep 11, 2025 | 13.60 | 13.97 | 13.60 | 13.92 | 13.92 | 3.94% | 14,515 |
| Sep 10, 2025 | 13.45 | 13.77 | 13.25 | 13.39 | 13.39 | -0.31% | 6,998 |
| Sep 9, 2025 | 13.25 | 13.67 | 13.22 | 13.43 | 13.43 | 0.22% | 11,983 |
| Sep 8, 2025 | 14.02 | 14.02 | 13.32 | 13.40 | 13.40 | 0.15% | 19,154 |
| Sep 5, 2025 | 13.00 | 13.55 | 13.00 | 13.38 | 13.38 | 4.69% | 7,066 |
| Sep 4, 2025 | 13.15 | 13.15 | 12.65 | 12.78 | 12.78 | -3.25% | 6,939 |
| Sep 3, 2025 | 13.38 | 13.40 | 13.20 | 13.21 | 13.21 | -0.15% | 9,613 |
| Sep 2, 2025 | 13.25 | 13.25 | 12.97 | 13.23 | 13.23 | 5.67% | 29,606 |
| Aug 29, 2025 | 12.24 | 12.54 | 12.24 | 12.52 | 12.52 | -0.16% | 19,580 |
| Aug 28, 2025 | 12.54 | 12.54 | 12.35 | 12.54 | 12.54 | 2.41% | 7,279 |
| Aug 27, 2025 | 12.63 | 12.63 | 12.22 | 12.25 | 12.25 | -1.41% | 5,166 |
| Aug 26, 2025 | 13.09 | 13.09 | 12.26 | 12.42 | 12.42 | 1.64% | 14,527 |
| Aug 25, 2025 | 12.50 | 12.50 | 12.05 | 12.22 | 12.22 | - | 20,133 |
| 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 |