OTC Markets OTCPK - Delayed Quote USD

Northern Star Resources Limited (NESRF)

13.51

-0.04

(-0.30%)

As of 2:59:06 PM EDT. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 5, 2025	13.72	13.72	13.51	13.51	13.51	1,365
Jun 4, 2025	13.76	13.76	13.55	13.55	13.55	3,100
Jun 3, 2025	15.03	15.03	13.80	14.00	14.00	7,300
Jun 2, 2025	13.40	14.19	13.40	13.90	13.90	21,100
May 30, 2025	12.70	12.70	12.70	12.70	12.70	300
May 29, 2025	13.25	13.25	13.25	13.25	13.25	200
May 28, 2025	13.69	13.69	13.10	13.11	13.11	7,400
May 27, 2025	13.41	13.45	13.00	13.00	13.00	2,700
May 23, 2025	12.78	12.78	12.78	12.78	12.78	200
May 22, 2025	12.25	12.25	12.25	12.25	12.25	1,500
May 21, 2025	12.45	12.45	12.30	12.30	12.30	2,900
May 20, 2025	12.30	12.30	11.95	12.05	12.05	1,600
May 19, 2025	12.20	12.21	12.00	12.21	12.21	3,600
May 16, 2025	12.00	12.25	12.00	12.25	12.25	800
May 15, 2025	11.15	12.00	11.15	12.00	12.00	4,700
May 14, 2025	11.70	11.70	11.70	11.70	11.70	3,100
May 13, 2025	12.20	12.20	12.20	12.20	12.20	-
May 12, 2025	12.20	12.20	11.69	12.20	12.20	2,600
May 9, 2025	12.62	13.20	12.62	12.80	12.80	12,700
May 8, 2025	12.45	12.77	12.00	12.41	12.41	5,300
May 7, 2025	11.15	12.57	11.15	12.50	12.50	9,500
May 6, 2025	13.00	13.00	12.85	12.85	12.85	20,800
May 5, 2025	12.80	13.30	12.80	13.30	13.30	1,800
May 2, 2025	11.70	12.73	11.70	12.40	12.40	5,600
May 1, 2025	11.77	11.77	11.77	11.77	11.77	700
Apr 30, 2025	12.35	13.00	11.72	12.52	12.52	3,900
Apr 29, 2025	13.14	13.14	13.14	13.14	13.14	700
Apr 28, 2025	13.14	13.32	13.14	13.32	13.32	2,200
Apr 25, 2025	13.80	13.80	13.80	13.80	13.80	-
Apr 24, 2025	13.15	13.80	13.15	13.80	13.80	300
Apr 23, 2025	13.96	13.96	13.96	13.96	13.96	-
Apr 22, 2025	13.00	14.66	13.00	13.96	13.96	72,800
Apr 21, 2025	14.76	14.76	13.92	14.30	14.30	3,100
Apr 17, 2025	14.15	14.15	13.77	14.05	14.05	45,900
Apr 16, 2025	15.15	15.15	13.95	14.12	14.12	14,100
Apr 15, 2025	13.90	13.90	13.90	13.90	13.90	400
Apr 14, 2025	13.60	13.60	13.12	13.60	13.60	8,300
Apr 11, 2025	14.85	14.85	11.90	13.36	13.36	8,900
Apr 10, 2025	10.85	12.00	10.85	11.40	11.40	1,100
Apr 9, 2025	10.84	12.25	10.84	12.24	12.24	5,000
Apr 8, 2025	10.78	11.23	10.67	11.23	11.23	600
Apr 7, 2025	11.03	11.03	11.03	11.03	11.03	55,000
Apr 4, 2025	11.04	11.04	10.80	10.87	10.87	5,000
Apr 3, 2025	11.50	11.57	11.50	11.57	11.57	5,000
Apr 2, 2025	11.30	11.40	11.30	11.40	11.40	3,200
Apr 1, 2025	11.57	11.58	11.51	11.51	11.51	4,500
Mar 31, 2025	11.35	11.56	11.35	11.56	11.56	2,400
Mar 28, 2025	11.46	11.56	11.40	11.56	11.56	4,000
Mar 27, 2025	11.45	11.45	11.11	11.11	11.11	1,000
Mar 26, 2025	11.46	11.46	11.25	11.25	11.25	2,800
Mar 25, 2025	11.41	11.41	11.41	11.41	11.41	500
Mar 24, 2025	11.35	11.35	11.35	11.35	11.35	-
Mar 21, 2025	11.35	11.35	11.35	11.35	11.35	500
Mar 20, 2025	11.28	11.40	11.28	11.40	11.40	2,800
Mar 19, 2025	11.27	11.27	11.26	11.26	11.26	6,200
Mar 18, 2025	11.46	11.46	11.32	11.40	11.40	2,000
Mar 17, 2025	11.39	11.43	11.39	11.43	11.43	500
Mar 14, 2025	10.87	11.40	10.86	10.87	10.87	3,800
Mar 13, 2025	11.45	11.45	10.74	10.74	10.74	1,700
Mar 12, 2025	10.75	10.75	10.75	10.75	10.75	100
Mar 11, 2025	10.77	10.81	10.77	10.81	10.81	3,100
Mar 10, 2025	10.65	10.65	10.65	10.65	10.65	-
Mar 7, 2025	10.65	10.65	10.65	10.65	10.65	500
Mar 6, 2025	11.18	11.18	11.18	11.18	11.18	-
Mar 5, 2025	11.25	11.25	10.90	11.18	11.18	8,500
Mar 4, 2025	10.85	10.85	10.85	10.85	10.85	3,000
Mar 3, 2025	10.70	10.85	10.70	10.75	10.75	3,800
Feb 28, 2025	10.62	10.62	10.62	10.62	10.62	300
Feb 27, 2025	11.23	11.23	11.23	11.23	11.23	-
Feb 26, 2025	10.28	11.23	10.28	11.23	11.23	400
Feb 25, 2025	10.89	10.98	10.89	10.98	10.98	2,200
Feb 24, 2025	11.05	11.05	11.05	11.05	11.05	2,400
Feb 21, 2025	11.23	11.23	11.23	11.23	11.23	200
Feb 20, 2025	11.32	11.32	11.32	11.32	11.32	-
Feb 19, 2025	11.01	11.32	11.01	11.32	11.32	400
Feb 18, 2025	11.50	11.50	11.50	11.50	11.50	1,100
Feb 14, 2025	11.60	11.60	11.50	11.50	11.50	6,800
Feb 13, 2025	11.40	11.60	11.40	11.60	11.60	1,400
Feb 12, 2025	11.24	11.25	11.24	11.25	11.25	2,100
Feb 11, 2025	11.24	11.24	11.24	11.24	11.24	-
Feb 10, 2025	11.20	11.24	11.20	11.24	11.24	10,800
Feb 7, 2025	11.00	11.00	11.00	11.00	11.00	-
Feb 6, 2025	11.00	11.00	11.00	11.00	11.00	-
Feb 5, 2025	11.00	11.00	11.00	11.00	11.00	-
Feb 4, 2025	11.00	11.00	11.00	11.00	11.00	200
Feb 3, 2025	10.55	10.55	10.55	10.55	10.55	-
Jan 31, 2025	10.80	10.80	10.55	10.55	10.55	700
Jan 30, 2025	11.00	11.00	11.00	11.00	11.00	-
Jan 29, 2025	11.00	11.00	11.00	11.00	11.00	-
Jan 28, 2025	11.00	11.00	11.00	11.00	11.00	-
Jan 27, 2025	11.00	11.00	11.00	11.00	11.00	-
Jan 24, 2025	11.00	11.00	11.00	11.00	11.00	-
Jan 23, 2025	11.00	11.00	11.00	11.00	11.00	-
Jan 22, 2025	10.65	11.00	10.65	11.00	11.00	2,000
Jan 21, 2025	10.64	10.95	9.22	10.95	10.95	1,900
Jan 17, 2025	10.25	10.25	10.25	10.25	10.25	-
Jan 16, 2025	10.25	10.25	10.25	10.25	10.25	-
Jan 15, 2025	10.25	10.25	10.25	10.25	10.25	-
Jan 14, 2025	10.25	10.25	10.25	10.25	10.25	1,100
Jan 13, 2025	9.48	9.48	9.48	9.48	9.48	200
Jan 10, 2025	10.10	10.15	10.10	10.15	10.15	1,100
Jan 8, 2025	9.85	9.85	9.85	9.85	9.85	1,000
Jan 7, 2025	9.72	9.72	9.72	9.72	9.72	-
Jan 6, 2025	9.34	9.72	9.34	9.72	9.72	1,800
Jan 3, 2025	10.00	10.00	10.00	10.00	10.00	-
Jan 2, 2025	10.00	10.00	10.00	10.00	10.00	1,600
Dec 31, 2024	9.90	9.90	9.90	9.90	9.90	-
Dec 30, 2024	9.45	9.90	9.45	9.90	9.90	8,000
Dec 27, 2024	9.30	11.21	9.30	9.30	9.30	700
Dec 26, 2024	9.30	10.71	9.30	10.71	10.71	1,100
Dec 24, 2024	10.80	10.82	9.50	9.93	9.93	1,600
Dec 23, 2024	9.55	9.55	9.50	9.50	9.50	18,700
Dec 20, 2024	9.50	9.50	9.50	9.50	9.50	100
Dec 19, 2024	9.92	9.92	9.71	9.71	9.71	1,300
Dec 18, 2024	9.92	10.56	9.92	9.93	9.93	5,500
Dec 17, 2024	10.60	10.60	10.60	10.60	10.60	-
Dec 16, 2024	10.60	10.60	10.60	10.60	10.60	-
Dec 13, 2024	10.60	10.60	10.60	10.60	10.60	-
Dec 12, 2024	10.60	10.60	10.60	10.60	10.60	-
Dec 11, 2024	10.70	10.70	10.60	10.60	10.60	12,000
Dec 10, 2024	10.81	10.81	10.70	10.70	10.70	1,700
Dec 9, 2024	10.02	10.56	10.02	10.56	10.56	7,000
Dec 6, 2024	9.00	9.63	9.00	9.63	9.63	6,800
Dec 5, 2024	10.42	10.85	10.42	10.85	10.85	3,600
Dec 4, 2024	10.24	10.25	10.24	10.25	10.25	3,200
Dec 3, 2024	10.79	10.79	10.42	10.42	10.42	15,000
Dec 2, 2024	10.75	11.30	10.75	10.79	10.79	32,800
Nov 29, 2024	11.20	11.20	11.20	11.20	11.20	700
Nov 27, 2024	11.40	11.40	11.40	11.40	11.40	300
Nov 26, 2024	10.51	11.40	10.51	11.40	11.40	800
Nov 25, 2024	10.24	11.60	9.21	11.60	11.60	3,100
Nov 22, 2024	11.35	11.35	11.30	11.30	11.30	1,000
Nov 21, 2024	11.20	11.50	11.12	11.20	11.20	3,200
Nov 20, 2024	11.00	11.00	11.00	11.00	11.00	5,100
Nov 19, 2024	11.04	11.12	11.04	11.04	11.04	1,600
Nov 18, 2024	10.00	11.20	10.00	10.50	10.50	4,800
Nov 15, 2024	10.27	10.27	10.27	10.27	10.27	300
Nov 14, 2024	10.25	10.60	10.20	10.60	10.60	2,200
Nov 13, 2024	10.75	10.75	10.75	10.75	10.75	5,700
Nov 12, 2024	10.64	10.73	10.64	10.73	10.73	700
Nov 11, 2024	10.31	11.17	10.31	11.17	11.17	6,500
Nov 8, 2024	11.14	11.14	11.14	11.14	11.14	-
Nov 7, 2024	11.14	11.14	10.60	11.14	11.14	5,000
Nov 6, 2024	11.50	11.50	11.14	11.14	11.14	2,900
Nov 5, 2024	11.92	11.92	11.92	11.92	11.92	-
Nov 4, 2024	11.61	12.15	11.61	11.92	11.92	2,300
Nov 1, 2024	11.42	11.60	11.30	11.60	11.60	3,700
Oct 31, 2024	11.46	11.90	11.14	11.90	11.90	6,900
Oct 30, 2024	11.15	11.15	11.15	11.15	11.15	500
Oct 29, 2024	11.70	11.70	11.25	11.25	11.25	2,800
Oct 28, 2024	11.95	11.95	11.47	11.47	11.47	400
Oct 25, 2024	11.85	12.18	11.85	12.10	12.10	1,100
Oct 24, 2024	11.20	11.29	11.14	11.29	11.29	5,900
Oct 23, 2024	11.74	11.74	11.14	11.20	11.20	1,900
Oct 22, 2024	11.50	11.50	11.50	11.50	11.50	-
Oct 21, 2024	11.50	11.50	11.50	11.50	11.50	400
Oct 18, 2024	11.40	11.58	11.25	11.58	11.58	4,800
Oct 17, 2024	10.52	10.52	10.52	10.52	10.52	700
Oct 16, 2024	11.19	11.19	11.19	11.19	11.19	1,100
Oct 15, 2024	10.55	10.55	10.55	10.55	10.55	-
Oct 14, 2024	10.55	10.55	10.55	10.55	10.55	500
Oct 11, 2024	10.77	10.77	10.71	10.71	10.71	8,900
Oct 10, 2024	10.32	10.32	10.32	10.32	10.32	-
Oct 9, 2024	10.32	10.32	10.32	10.32	10.32	800
Oct 8, 2024	11.00	11.00	10.32	10.32	10.32	500
Oct 7, 2024	10.77	10.77	10.68	10.68	10.68	400
Oct 4, 2024	11.00	11.00	11.00	11.00	11.00	-
Oct 3, 2024	10.77	11.00	10.77	11.00	11.00	1,200
Oct 2, 2024	11.08	11.08	11.08	11.08	11.08	-
Oct 1, 2024	11.15	11.15	11.08	11.08	11.08	22,900
Sep 30, 2024	11.10	11.10	11.10	11.10	11.10	1,800
Sep 27, 2024	11.10	11.10	11.10	11.10	11.10	1,800
Sep 26, 2024	11.05	11.31	11.05	11.10	11.10	2,100
Sep 25, 2024	11.43	11.43	11.12	11.12	11.12	900
Sep 24, 2024	11.07	11.41	11.07	11.41	11.41	5,600
Sep 23, 2024	11.00	11.15	11.00	11.06	11.06	1,300
Sep 20, 2024	10.83	11.10	10.83	11.10	11.10	18,100
Sep 19, 2024	10.75	10.84	10.75	10.84	10.84	400
Sep 18, 2024	10.91	10.91	10.68	10.68	10.68	19,500
Sep 17, 2024	10.78	10.78	10.78	10.78	10.78	300
Sep 16, 2024	10.70	10.77	10.52	10.77	10.77	3,700
Sep 13, 2024	10.44	10.65	10.44	10.65	10.65	3,400
Sep 12, 2024	10.40	10.52	10.35	10.46	10.46	53,600
Sep 11, 2024	9.50	9.50	9.50	9.50	9.50	8,000
Sep 10, 2024	9.50	9.50	9.50	9.50	9.50	500
Sep 9, 2024	9.85	9.85	9.85	9.85	9.85	103,900
Sep 6, 2024	9.85	9.85	9.85	9.85	9.85	1,700
Sep 5, 2024	9.70	9.70	9.70	9.70	9.70	-
Sep 4, 2024	9.70	9.70	9.70	9.70	9.70	400
Sep 3, 2024	0.17 Dividend
Sep 3, 2024	9.92	9.92	9.77	9.77	9.77	6,400
Aug 30, 2024	10.30	10.30	9.77	10.05	9.88	1,300
Aug 29, 2024	10.01	10.01	10.01	10.01	9.84	900
Aug 28, 2024	10.01	10.01	10.01	10.01	9.84	400
Aug 27, 2024	10.00	10.00	10.00	10.00	9.83	2,100
Aug 26, 2024	10.00	10.00	10.00	10.00	9.83	900
Aug 23, 2024	9.77	10.22	9.77	10.22	10.05	900
Aug 22, 2024	10.00	10.36	9.65	10.36	10.18	2,200
Aug 21, 2024	10.00	10.00	9.63	10.00	9.83	3,800
Aug 20, 2024	9.80	9.82	9.80	9.82	9.65	3,600
Aug 19, 2024	9.71	9.80	9.71	9.80	9.63	117,800
Aug 16, 2024	9.51	9.51	9.51	9.51	9.34	2,300
Aug 15, 2024	9.35	9.35	9.35	9.35	9.19	9,100
Aug 14, 2024	9.42	9.52	9.34	9.50	9.34	47,000
Aug 13, 2024	9.25	9.60	9.25	9.60	9.44	1,100
Aug 12, 2024	9.37	9.37	9.37	9.37	9.21	18,100
Aug 9, 2024	8.85	8.85	8.85	8.85	8.70	700
Aug 8, 2024	8.84	8.84	8.84	8.84	8.69	-
Aug 7, 2024	8.84	8.84	8.84	8.84	8.69	800
Aug 6, 2024	9.15	9.15	9.15	9.15	9.00	1,200
Aug 5, 2024	8.75	9.06	8.57	8.93	8.77	4,600
Aug 2, 2024	9.33	9.33	9.20	9.20	9.04	3,900
Aug 1, 2024	8.79	8.79	8.79	8.79	8.64	-
Jul 31, 2024	9.00	9.00	8.79	8.79	8.64	500
Jul 30, 2024	9.00	9.00	8.92	8.92	8.77	3,800
Jul 29, 2024	9.00	9.00	8.80	8.80	8.65	1,500
Jul 26, 2024	8.80	8.90	8.80	8.90	8.75	900
Jul 25, 2024	9.53	9.53	9.53	9.53	9.37	-
Jul 24, 2024	9.53	9.53	9.53	9.53	9.37	54,000
Jul 23, 2024	9.53	9.53	9.53	9.53	9.37	300
Jul 22, 2024	8.80	8.80	8.80	8.80	8.65	-
Jul 19, 2024	8.80	8.80	8.80	8.80	8.65	200
Jul 18, 2024	9.62	9.62	9.62	9.62	9.46	1,000
Jul 17, 2024	9.12	9.12	9.12	9.12	8.97	-
Jul 16, 2024	9.70	9.70	9.12	9.12	8.97	9,900
Jul 15, 2024	9.10	9.10	9.10	9.10	8.95	-
Jul 12, 2024	9.09	9.10	9.09	9.10	8.95	86,900
Jul 11, 2024	8.97	8.97	8.97	8.97	8.82	1,000
Jul 10, 2024	8.72	8.72	8.68	8.68	8.53	700
Jul 9, 2024	8.70	8.73	8.70	8.73	8.58	1,400
Jul 8, 2024	8.60	8.78	8.60	8.60	8.45	2,400
Jul 5, 2024	8.74	8.74	8.74	8.74	8.59	3,100
Jul 3, 2024	8.60	8.60	8.60	8.60	8.45	-
Jul 2, 2024	8.56	8.60	8.56	8.60	8.45	1,200
Jul 1, 2024	8.56	8.56	8.56	8.56	8.41	-
Jun 28, 2024	8.50	8.97	8.50	8.56	8.41	41,000
Jun 27, 2024	8.50	8.50	8.50	8.50	8.36	500
Jun 26, 2024	8.69	8.69	8.69	8.69	8.54	400
Jun 25, 2024	8.79	8.84	8.79	8.84	8.69	1,700
Jun 24, 2024	8.69	8.85	8.69	8.85	8.70	1,700
Jun 21, 2024	8.97	8.97	8.97	8.97	8.82	5,000
Jun 20, 2024	8.98	8.98	8.98	8.98	8.82	1,000
Jun 18, 2024	8.78	8.82	8.78	8.82	8.68	5,400
Jun 17, 2024	8.85	8.85	8.85	8.85	8.71	200
Jun 14, 2024	8.79	8.79	8.58	8.58	8.43	4,000
Jun 13, 2024	8.61	8.84	8.61	8.84	8.69	2,600
Jun 12, 2024	9.10	9.25	9.10	9.25	9.09	1,500
Jun 11, 2024	9.00	9.00	8.99	8.99	8.84	2,800
Jun 10, 2024	9.29	9.30	9.28	9.28	9.12	8,500
Jun 7, 2024	9.23	9.50	9.06	9.06	8.91	45,800
Jun 6, 2024	9.85	9.92	9.85	9.92	9.75	25,500
Jun 5, 2024	9.61	9.72	9.61	9.71	9.55	11,800

EDVMF Endeavour Mining plc

32.01

-1.51%

CAHPF Evolution Mining Limited

6.12

-0.41%

PMNXF Perseus Mining Limited

2.5450

-0.19%

KNTNF K92 Mining Inc.

11.52

+5.83%

EQTRF Altamira Gold Corp.

0.0756

-1.17%

ELEMF Elemental Altus Royalties Corp.

1.0500

-0.93%

OCANF OceanaGold Corporation

4.8565

+2.89%

CXBMF Calibre Mining Corp.

2.5400

+5.26%

NEMCL NEWMONT CORPORATION CDI 1:1

54.00

+12.50%

HSTXF Heliostar Metals Ltd.

1.0000

-1.48%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Northern Star Resources Limited (NESRF)

Related Tickers