Northern Star Resources Limited (NSTYY)
OTCMKTS
· Delayed Price · Currency is USD
12.40
+2.51 (25.38%)
Inactive · Last trade price
on Sep 26, 2024
Northern Star Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 6.77% | 672 |
| Oct 14, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 4.13% | 40,117 |
| Oct 11, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 5.64% | 194,355 |
| Oct 10, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 10 |
| Oct 9, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Oct 8, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -13.34% | 5,532 |
| Oct 7, 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 8.18% | 366 |
| Oct 4, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 3.08% | 183 |
| Oct 3, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -11.89% | 145 |
| Oct 2, 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - | 9 |
| Oct 1, 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -1.48% | 165 |
| Sep 30, 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - | 50 |
| Sep 27, 2024 | 12.16 | 12.16 | 9.67 | 12.16 | 12.16 | 25.75% | 947 |
| Sep 26, 2024 | 9.67 | 12.40 | 9.67 | 9.67 | 9.67 | -22.39% | 808 |
| Sep 25, 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | - | - |
| Sep 24, 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | - | 59 |
| Sep 23, 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | - | 5 |
| Sep 20, 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 3.23% | 546 |
| Sep 19, 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - | 5 |
| Sep 18, 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - | - |
| Sep 17, 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - | 21 |
| Sep 16, 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - | 10 |
| Sep 13, 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - | 62 |
| Sep 12, 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - | 16 |
| Sep 11, 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - | 25 |
| Sep 10, 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - | - |
| Sep 9, 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - | 19 |
| Sep 6, 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 11.90 | 34.11% | 762 |
| Sep 5, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.88 | - | 200 |
| Sep 4, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.88 | - | 46 |
| Sep 3, 2024 | 10.26 | 10.26 | 9.00 | 9.00 | 8.88 | -41.10% | 682 |
| Aug 30, 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.07 | - | - |
| Aug 29, 2024 | 15.28 | 15.28 | 9.00 | 15.28 | 15.07 | 35.34% | 672 |
| Aug 28, 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.13 | - | - |
| Aug 27, 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.13 | - | 8 |
| Aug 26, 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.13 | - | - |
| Aug 23, 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.13 | 8.45% | 182 |
| Aug 22, 2024 | 10.07 | 10.41 | 10.07 | 10.41 | 10.27 | 1.17% | 6,130 |
| Aug 21, 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.15 | - | - |
| Aug 20, 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.15 | - | 8 |
| Aug 19, 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.15 | 8.77% | 339 |
| Aug 16, 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.33 | -2.52% | 333 |
| Aug 15, 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.57 | 7.59% | 246 |
| Aug 14, 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 8.90 | - | - |
| Aug 13, 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 8.90 | -4.20% | 283 |
| Aug 12, 2024 | 9.41 | 9.42 | 9.41 | 9.42 | 9.29 | -4.03% | 693 |
| Aug 9, 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.67 | 4.86% | 534 |
| Aug 8, 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.23 | -3.85% | 21,593 |
| Aug 7, 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.60 | - | 64 |
| Aug 6, 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.60 | 0.93% | 22,599 |