Northern Star Resources L... (NESRF)
OTC: NESRF
· Real-Time Price · USD
14.86
-0.25 (-1.65%)
At close: Sep 25, 2025, 3:45 PM
15.11
1.68%
After-hours: Sep 23, 2025, 08:00 PM EDT
NESRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1.33% | 29,600 |
| Sep 17, 2025 | 12.80 | 13.90 | 12.80 | 13.50 | 13.50 | -2.60% | 16,700 |
| Sep 16, 2025 | 14.11 | 14.20 | 13.81 | 13.86 | 13.86 | -1.77% | 12,000 |
| Sep 15, 2025 | 14.30 | 14.30 | 13.82 | 14.11 | 14.11 | -1.05% | 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 | 3.96% | 14,515 |
| Sep 10, 2025 | 13.45 | 13.77 | 13.25 | 13.39 | 13.39 | -0.30% | 7,000 |
| Sep 9, 2025 | 13.25 | 13.67 | 13.22 | 13.43 | 13.43 | 0.22% | 12,000 |
| Sep 8, 2025 | 14.02 | 14.02 | 13.32 | 13.40 | 13.40 | 0.15% | 19,200 |
| Sep 5, 2025 | 13.00 | 13.55 | 13.00 | 13.38 | 13.38 | 4.69% | 7,100 |
| Sep 4, 2025 | 13.15 | 13.15 | 12.65 | 12.78 | 12.78 | -3.26% | 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 | 12.32 | -0.16% | 19,600 |
| Aug 28, 2025 | 12.54 | 12.54 | 12.35 | 12.54 | 12.34 | 2.37% | 7,300 |
| Aug 27, 2025 | 12.63 | 12.63 | 12.22 | 12.25 | 12.05 | -1.37% | 5,200 |