Northern Star Resources L... (NESRF)
OTC: NESRF
· Real-Time Price · USD
15.78
-0.31 (-1.90%)
At close: Oct 03, 2025, 3:16 PM
16.00
1.39%
After-hours: Oct 03, 2025, 02:03 PM EDT
NESRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 14.68 | 16.29 | 14.68 | 15.78 | 15.78 | -1.93% | 47,551 |
| Oct 2, 2025 | 16.45 | 16.45 | 16.08 | 16.09 | 16.09 | 0.44% | 11,300 |
| Oct 1, 2025 | 16.11 | 16.13 | 15.90 | 16.02 | 16.02 | 1.71% | 40,400 |
| Sep 30, 2025 | 15.40 | 15.78 | 15.32 | 15.75 | 15.75 | 1.81% | 23,900 |
| 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% | 16,300 |
| 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 | 1.33% | 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 |
Page 1 of 136