Northern Star Resources Limited (NESRF)
OTCMKTS · Delayed Price · Currency is USD
18.25
+0.70 (3.99%)
At close: Nov 9, 2026
NESRF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 17.78 | 18.25 | 17.78 | 18.25 | 18.25 | 3.99% | 5,543 |
| Nov 6, 2026 | 17.26 | 17.56 | 17.25 | 17.55 | 17.55 | 0.43% | 919 |
| Nov 5, 2026 | 19.11 | 19.11 | 17.02 | 17.48 | 17.48 | -0.71% | 8,432 |
| Nov 4, 2026 | 17.00 | 17.60 | 17.00 | 17.60 | 17.60 | 5.39% | 2,547 |
| Nov 3, 2026 | 16.90 | 17.04 | 16.70 | 16.70 | 16.70 | -2.22% | 3,441 |
| Nov 2, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -0.42% | 4,259 |
| Oct 30, 2026 | 15.25 | 17.59 | 15.25 | 17.15 | 17.15 | -2.72% | 1,441 |
| Oct 29, 2026 | 18.49 | 18.49 | 17.47 | 17.63 | 17.63 | -1.52% | 5,651 |
| Oct 28, 2026 | 17.80 | 18.11 | 17.75 | 17.90 | 17.90 | -0.10% | 2,811 |
| Oct 27, 2026 | 17.85 | 17.92 | 16.90 | 17.92 | 17.92 | 5.10% | 4,925 |
| Oct 26, 2026 | 16.80 | 17.56 | 15.85 | 17.05 | 17.05 | 1.49% | 14,231 |
| Oct 23, 2026 | 16.73 | 16.83 | 16.73 | 16.80 | 16.80 | -0.77% | 5,232 |
| Oct 22, 2026 | 17.40 | 17.40 | 16.50 | 16.93 | 16.93 | -2.14% | 9,131 |
| Oct 21, 2026 | 17.29 | 17.50 | 17.29 | 17.30 | 17.30 | -1.14% | 2,047 |
| Oct 20, 2026 | 17.45 | 17.50 | 16.75 | 17.50 | 17.50 | 4.17% | 7,217 |
| Oct 19, 2026 | 17.00 | 17.50 | 16.80 | 16.80 | 16.80 | -2.64% | 4,652 |
| Oct 16, 2026 | 17.46 | 17.46 | 17.26 | 17.26 | 17.26 | -1.62% | 972 |
| Oct 15, 2026 | 17.54 | 17.81 | 17.36 | 17.54 | 17.54 | 3.30% | 13,373 |
| Oct 14, 2026 | 17.90 | 17.90 | 16.57 | 16.98 | 16.98 | -5.01% | 3,650 |
| Oct 13, 2026 | 17.00 | 18.49 | 17.00 | 17.88 | 17.88 | 3.86% | 781 |
| Oct 12, 2026 | 16.97 | 17.99 | 16.97 | 17.21 | 17.21 | 2.43% | 42,685 |
| Oct 9, 2026 | 16.35 | 16.80 | 16.30 | 16.80 | 16.80 | 1.77% | 2,764 |
| Oct 8, 2026 | 16.70 | 16.70 | 16.49 | 16.51 | 16.51 | 0.18% | 8,652 |
| Oct 7, 2026 | 16.89 | 16.89 | 16.08 | 16.48 | 16.48 | -2.49% | 2,788 |
| Oct 6, 2026 | 17.30 | 17.30 | 16.68 | 16.90 | 16.90 | 0.81% | 16,261 |
| Oct 5, 2026 | 17.05 | 17.05 | 16.73 | 16.77 | 16.77 | -1.67% | 4,962 |
| Oct 2, 2026 | 17.24 | 18.00 | 16.76 | 17.05 | 17.05 | 3.52% | 8,161 |
| Oct 1, 2026 | 16.40 | 16.48 | 16.34 | 16.47 | 16.47 | -3.31% | 12,533 |
| Sep 30, 2026 | 17.00 | 17.13 | 16.43 | 17.03 | 17.03 | 2.43% | 7,158 |
| Sep 29, 2026 | 16.23 | 16.70 | 16.23 | 16.63 | 16.63 | 2.06% | 13,296 |
| Sep 28, 2026 | 16.49 | 16.49 | 15.20 | 16.30 | 16.30 | 4.86% | 37,601 |
| Sep 25, 2026 | 13.30 | 15.54 | 13.30 | 15.54 | 15.54 | 2.37% | 2,758 |
| Sep 24, 2026 | 15.34 | 15.34 | 15.18 | 15.18 | 15.18 | -3.37% | 5,215 |
| Sep 23, 2026 | 15.84 | 15.85 | 15.40 | 15.71 | 15.71 | -0.82% | 4,854 |
| Sep 22, 2026 | 16.30 | 16.30 | 15.79 | 15.84 | 15.84 | 0.51% | 3,300 |
| Sep 21, 2026 | 14.78 | 15.76 | 14.78 | 15.76 | 15.76 | 0.70% | 10,960 |
| Sep 18, 2026 | 16.32 | 16.32 | 15.65 | 15.65 | 15.65 | -0.32% | 7,979 |
| Sep 17, 2026 | 15.65 | 15.97 | 15.47 | 15.70 | 15.70 | 0.32% | 17,517 |
| Sep 16, 2026 | 14.55 | 16.20 | 14.55 | 15.65 | 15.65 | -1.76% | 7,993 |
| Sep 15, 2026 | 16.20 | 16.20 | 15.91 | 15.93 | 15.93 | -1.67% | 1,418 |
| Sep 14, 2026 | 16.00 | 16.20 | 15.60 | 16.20 | 16.20 | 2.86% | 14,334 |
| Sep 11, 2026 | 16.00 | 16.00 | 15.64 | 15.75 | 15.75 | 1.03% | 7,007 |
| Sep 10, 2026 | 16.60 | 16.60 | 15.58 | 15.59 | 15.59 | -6.37% | 22,058 |
| Sep 9, 2026 | 16.70 | 16.70 | 16.65 | 16.65 | 16.65 | 0.57% | 1,282 |
| Sep 8, 2026 | 16.74 | 16.74 | 16.56 | 16.56 | 16.56 | -1.98% | 4,023 |
| Sep 4, 2026 | 16.64 | 17.28 | 16.64 | 16.89 | 16.89 | 1.35% | 7,939 |
| Sep 3, 2026 | 16.75 | 16.75 | 16.50 | 16.67 | 16.67 | -0.06% | 8,039 |
| Sep 2, 2026 | 16.65 | 16.95 | 16.65 | 16.68 | 16.68 | 0.57% | 1,320 |
| Sep 1, 2026 | 16.00 | 16.66 | 16.00 | 16.58 | 16.58 | -2.76% | 14,448 |
| Aug 31, 2026 | 17.04 | 17.05 | 16.64 | 17.05 | 17.05 | 0.53% | 8,116 |