Northern Star Resources Limited (NESRF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 11:29AM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 276 |
| May 03, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 100 |
| May 02, 2024 | 9.48 | 9.50 | 9.33 | 9.40 | 9.40 | 2,700 |
| May 01, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 2,700 |
| Apr 30, 2024 | 9.45 | 9.46 | 9.45 | 9.46 | 9.46 | 900 |
| Apr 29, 2024 | 9.92 | 9.92 | 9.81 | 9.81 | 9.81 | 2,100 |
| Apr 26, 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 3,000 |
| Apr 25, 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
| Apr 24, 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 500 |
| Apr 23, 2024 | 9.29 | 9.55 | 9.29 | 9.55 | 9.55 | 700 |
| Apr 22, 2024 | 9.57 | 9.74 | 9.57 | 9.74 | 9.74 | 5,600 |
| Apr 19, 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
| Apr 18, 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 500 |
| Apr 17, 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 14,500 |
| Apr 16, 2024 | 9.52 | 9.69 | 9.52 | 9.69 | 9.69 | 2,300 |
| Apr 15, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 36,000 |
| Apr 12, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1,800 |
| Apr 11, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1,000 |
| Apr 10, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 100 |
| Apr 09, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Apr 08, 2024 | 10.00 | 10.00 | 9.99 | 10.00 | 10.00 | 900 |
| Apr 05, 2024 | 9.59 | 9.99 | 9.54 | 9.99 | 9.99 | 2,100 |
| Apr 04, 2024 | 9.45 | 9.68 | 9.45 | 9.51 | 9.51 | 1,400 |
| Apr 03, 2024 | 9.35 | 9.37 | 9.35 | 9.37 | 9.37 | 23,100 |
| Apr 02, 2024 | 9.58 | 9.69 | 9.58 | 9.69 | 9.69 | 10,300 |
| Apr 01, 2024 | 9.26 | 9.26 | 9.07 | 9.07 | 9.07 | 400 |
| Mar 28, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| Mar 27, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 2,100 |
| Mar 26, 2024 | 9.00 | 9.00 | 8.84 | 8.84 | 8.84 | 2,600 |
| Mar 25, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1,000 |
| Mar 22, 2024 | 8.80 | 8.90 | 8.80 | 8.90 | 8.90 | 1,600 |
| Mar 21, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| Mar 20, 2024 | 8.95 | 9.05 | 8.95 | 9.05 | 9.05 | 1,100 |
| Mar 19, 2024 | 8.65 | 8.78 | 8.65 | 8.78 | 8.78 | 1,000 |
| Mar 18, 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 300 |
| Mar 15, 2024 | 8.95 | 8.95 | 8.90 | 8.90 | 8.90 | 1,800 |
| Mar 14, 2024 | 8.99 | 9.03 | 8.98 | 9.03 | 9.03 | 10,000 |
| Mar 13, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| Mar 12, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| Mar 11, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 1,600 |
| Mar 08, 2024 | 9.40 | 9.66 | 9.40 | 9.66 | 9.66 | 1,500 |
| Mar 07, 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - |
| Mar 06, 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 600 |
| Mar 06, 2024 | 0.098 Dividend | |||||
| Mar 05, 2024 | 9.00 | 9.46 | 8.97 | 9.46 | 9.36 | 4,800 |
| Mar 04, 2024 | 8.55 | 8.96 | 8.55 | 8.96 | 8.87 | 19,400 |
| Mar 01, 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.36 | - |
| Feb 29, 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.36 | 1,000 |
| Feb 28, 2024 | 8.36 | 8.36 | 8.21 | 8.21 | 8.12 | 900 |
| Feb 27, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.31 | 1,300 |
| Feb 26, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.31 | - |
| Feb 23, 2024 | 8.58 | 8.58 | 8.39 | 8.40 | 8.31 | 6,800 |
| Feb 22, 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.27 | 300 |
| Feb 21, 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 8.57 | 3,900 |
| Feb 20, 2024 | 8.27 | 8.66 | 8.27 | 8.66 | 8.57 | 2,400 |
| Feb 16, 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.14 | 300 |
| Feb 15, 2024 | 8.11 | 8.35 | 8.11 | 8.35 | 8.27 | 1,100 |
| Feb 14, 2024 | 8.50 | 8.50 | 8.22 | 8.30 | 8.21 | 38,900 |
| Feb 13, 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.28 | 1,500 |
| Feb 12, 2024 | 8.67 | 8.67 | 8.65 | 8.65 | 8.56 | 1,800 |
| Feb 09, 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.24 | 4,100 |
| Feb 08, 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.29 | 500 |
| Feb 07, 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.90 | - |
| Feb 06, 2024 | 8.28 | 8.99 | 8.28 | 8.99 | 8.90 | 300 |
| Feb 05, 2024 | 8.66 | 8.66 | 8.40 | 8.40 | 8.31 | 400 |
| Feb 02, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.91 | 1,400 |
| Feb 01, 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.60 | 2,600 |
| Jan 31, 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.60 | 2,800 |
| Jan 30, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.91 | 12,100 |
| Jan 29, 2024 | 8.13 | 8.13 | 8.13 | 8.13 | 8.05 | - |
| Jan 26, 2024 | 8.13 | 8.13 | 8.13 | 8.13 | 8.05 | - |
| Jan 25, 2024 | 8.53 | 8.53 | 8.13 | 8.13 | 8.05 | 3,000 |
| Jan 24, 2024 | 8.23 | 8.30 | 8.23 | 8.30 | 8.22 | 2,800 |
| Jan 23, 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.91 | - |
| Jan 22, 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.91 | - |
| Jan 19, 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.91 | 900 |
| Jan 18, 2024 | 7.99 | 7.99 | 7.69 | 7.99 | 7.91 | 138,400 |
| Jan 17, 2024 | 8.33 | 8.33 | 8.06 | 8.26 | 8.17 | 3,300 |
| Jan 16, 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.42 | - |
| Jan 12, 2024 | 8.39 | 8.64 | 8.39 | 8.51 | 8.42 | 5,800 |
| Jan 11, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.41 | 1,200 |
| Jan 10, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.41 | - |
| Jan 09, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.41 | 86,000 |
| Jan 08, 2024 | 8.55 | 8.71 | 8.50 | 8.50 | 8.41 | 8,500 |
| Jan 05, 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.58 | 500 |
| Jan 04, 2024 | 8.60 | 8.80 | 8.41 | 8.80 | 8.71 | 4,400 |
| Jan 03, 2024 | 8.59 | 8.60 | 8.59 | 8.60 | 8.51 | 88,400 |
| Jan 02, 2024 | 9.27 | 9.27 | 9.16 | 9.16 | 9.07 | 500 |
| Dec 29, 2023 | 9.28 | 9.28 | 9.28 | 9.28 | 9.18 | - |
| Dec 28, 2023 | 9.45 | 9.45 | 9.28 | 9.28 | 9.18 | 2,400 |
| Dec 27, 2023 | 9.38 | 9.45 | 9.29 | 9.45 | 9.35 | 4,200 |
| Dec 26, 2023 | 9.10 | 9.10 | 8.78 | 8.78 | 8.69 | 800 |
| Dec 22, 2023 | 9.54 | 9.54 | 9.13 | 9.13 | 9.04 | 1,600 |
| Dec 21, 2023 | 9.27 | 9.30 | 9.26 | 9.30 | 9.20 | 500 |
| Dec 20, 2023 | 8.92 | 8.92 | 8.92 | 8.92 | 8.83 | 300 |
| Dec 19, 2023 | 8.98 | 8.98 | 8.98 | 8.98 | 8.89 | 100 |
| Dec 18, 2023 | 8.57 | 8.57 | 8.57 | 8.57 | 8.48 | - |
| Dec 15, 2023 | 8.57 | 8.57 | 8.57 | 8.57 | 8.48 | 600 |
| Dec 14, 2023 | 8.70 | 8.70 | 8.70 | 8.70 | 8.61 | 2,000 |
| Dec 13, 2023 | 7.77 | 8.31 | 7.77 | 8.31 | 8.22 | 7,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.