Northern Star Resources Limited (NESRF)
OTCMKTS · Delayed Price · Currency is USD
15.18
-0.52 (-3.31%)
May 11, 2026, 9:30 AM EST
NESRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 15.22 | 15.38 | 15.22 | 15.38 | 15.38 | 1.31% | 14,249 |
| May 11, 2026 | 14.20 | 15.55 | 14.20 | 15.18 | 15.18 | -3.31% | 48,039 |
| May 8, 2026 | 16.00 | 16.13 | 15.20 | 15.70 | 15.70 | 0.56% | 11,965 |
| May 7, 2026 | 15.74 | 15.74 | 15.40 | 15.61 | 15.61 | 0.79% | 29,234 |
| May 6, 2026 | 15.49 | 15.50 | 15.12 | 15.49 | 15.49 | 4.59% | 27,158 |
| May 5, 2026 | 15.00 | 15.00 | 14.81 | 14.81 | 14.81 | -0.67% | 6,151 |
| May 4, 2026 | 14.00 | 15.21 | 14.00 | 14.91 | 14.91 | -0.60% | 15,505 |
| May 1, 2026 | 15.15 | 15.15 | 14.76 | 15.00 | 15.00 | 1.21% | 3,818 |
| Apr 30, 2026 | 15.10 | 15.50 | 14.21 | 14.82 | 14.82 | -0.54% | 16,034 |
| Apr 29, 2026 | 15.50 | 15.57 | 14.90 | 14.90 | 14.90 | -1.97% | 51,650 |
| Apr 28, 2026 | 15.20 | 15.26 | 15.20 | 15.20 | 15.20 | -2.88% | 8,339 |
| Apr 27, 2026 | 15.80 | 16.19 | 15.65 | 15.65 | 15.65 | -0.61% | 19,052 |
| Apr 24, 2026 | 15.77 | 15.85 | 15.53 | 15.75 | 15.75 | -0.47% | 10,098 |
| Apr 23, 2026 | 14.98 | 16.38 | 14.98 | 15.82 | 15.82 | -6.20% | 43,325 |
| Apr 22, 2026 | 16.32 | 17.05 | 15.77 | 16.87 | 16.87 | 5.34% | 2,475 |
| Apr 21, 2026 | 16.35 | 17.14 | 16.01 | 16.01 | 16.01 | -4.21% | 3,907 |
| Apr 20, 2026 | 17.35 | 17.50 | 15.80 | 16.71 | 16.71 | -3.55% | 27,374 |
| Apr 17, 2026 | 17.12 | 17.35 | 16.53 | 17.33 | 17.33 | 1.05% | 20,567 |
| Apr 16, 2026 | 17.00 | 17.26 | 17.00 | 17.15 | 17.15 | 0.06% | 2,966 |
| Apr 15, 2026 | 17.00 | 17.50 | 16.90 | 17.14 | 17.14 | 0.35% | 181,799 |
| Apr 14, 2026 | 16.67 | 17.51 | 16.63 | 17.08 | 17.08 | 0.16% | 6,707 |
| Apr 13, 2026 | 17.00 | 17.30 | 16.50 | 17.05 | 17.05 | -3.33% | 25,854 |
| Apr 10, 2026 | 17.00 | 17.64 | 17.00 | 17.64 | 17.64 | 1.50% | 7,226 |
| Apr 9, 2026 | 16.58 | 17.63 | 16.58 | 17.38 | 17.38 | 4.65% | 23,648 |
| Apr 8, 2026 | 17.84 | 17.84 | 16.19 | 16.61 | 16.61 | 6.46% | 34,786 |
| Apr 7, 2026 | 15.20 | 15.74 | 15.04 | 15.60 | 15.60 | 0.65% | 56,558 |
| Apr 6, 2026 | 15.00 | 15.55 | 15.00 | 15.50 | 15.50 | 0.98% | 6,689 |
| Apr 2, 2026 | 14.35 | 15.45 | 14.35 | 15.35 | 15.35 | -1.29% | 11,884 |
| Apr 1, 2026 | 14.99 | 16.65 | 14.99 | 15.55 | 15.55 | 7.02% | 60,823 |
| Mar 31, 2026 | 14.95 | 14.95 | 13.45 | 14.53 | 14.53 | 6.45% | 67,724 |
| Mar 30, 2026 | 13.69 | 14.00 | 12.76 | 13.65 | 13.65 | 4.52% | 189,112 |
| Mar 27, 2026 | 13.20 | 13.20 | 12.61 | 13.06 | 13.06 | 4.24% | 18,021 |
| Mar 26, 2026 | 13.20 | 14.00 | 12.50 | 12.53 | 12.53 | -5.08% | 67,912 |
| Mar 25, 2026 | 11.31 | 14.44 | 11.31 | 13.20 | 13.20 | 5.85% | 27,804 |
| Mar 24, 2026 | 12.90 | 12.99 | 12.27 | 12.47 | 12.47 | -2.35% | 78,400 |
| Mar 23, 2026 | 13.55 | 13.55 | 12.45 | 12.77 | 12.77 | 1.35% | 244,757 |
| Mar 20, 2026 | 13.20 | 13.92 | 12.51 | 12.60 | 12.60 | -5.58% | 108,082 |
| Mar 19, 2026 | 13.80 | 14.14 | 12.87 | 13.35 | 13.35 | -5.95% | 34,292 |
| Mar 18, 2026 | 15.17 | 15.45 | 14.19 | 14.19 | 14.19 | -3.27% | 32,705 |
| Mar 17, 2026 | 14.95 | 16.37 | 14.67 | 14.67 | 14.67 | -1.21% | 36,287 |
| Mar 16, 2026 | 14.98 | 16.36 | 14.53 | 14.85 | 14.85 | -1.66% | 70,871 |
| Mar 13, 2026 | 18.27 | 18.27 | 15.10 | 15.10 | 15.10 | -19.98% | 61,881 |
| Mar 12, 2026 | 18.88 | 19.05 | 18.68 | 18.87 | 18.87 | 2.28% | 34,237 |
| Mar 11, 2026 | 18.27 | 19.08 | 18.27 | 18.45 | 18.45 | -3.30% | 8,692 |
| Mar 10, 2026 | 22.56 | 22.56 | 18.27 | 19.08 | 19.08 | -1.45% | 7,454 |
| Mar 9, 2026 | 20.05 | 20.05 | 17.40 | 19.36 | 19.36 | -2.30% | 25,321 |
| Mar 6, 2026 | 19.27 | 21.21 | 18.40 | 19.82 | 19.82 | -0.75% | 8,203 |
| Mar 5, 2026 | 22.80 | 22.80 | 19.97 | 19.97 | 19.97 | -6.47% | 5,192 |
| Mar 4, 2026 | 20.87 | 22.40 | 20.29 | 21.35 | 21.35 | 4.22% | 7,693 |
| Mar 3, 2026 | 20.43 | 22.80 | 20.35 | 20.48 | 20.48 | -8.02% | 102,214 |