Skip to main content
Northern Lights Resources Corp. (CSE:NLR)
Canada flag Canada · Delayed Price · Currency is CAD
0.0800
-0.0150 (-15.79%)
At close: Dec 5, 2025

Northern Lights Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 1, 20250.100.100.100.100.105.56%1,000
Nov 27, 20250.090.090.090.090.095.88%143,000
Nov 26, 20250.080.090.080.090.09-165,497
Nov 25, 20250.080.090.080.090.0913.33%60,000
Nov 20, 20250.080.080.080.080.08-16.67%102,120
Nov 14, 20250.080.090.080.090.095.88%57,831
Nov 13, 20250.090.090.090.090.09-10.53%32,000
Nov 11, 20250.090.100.090.100.1026.67%53,310
Nov 10, 20250.080.080.080.080.08-16.67%53,000
Nov 7, 20250.080.090.080.090.0920.00%75,841
Nov 5, 20250.080.080.070.080.08-402,000
Nov 4, 20250.080.080.080.080.08-11.76%54,000
Nov 3, 20250.090.090.080.090.09-5.56%27,137
Oct 31, 20250.090.100.090.090.095.88%88,882
Oct 30, 20250.090.090.090.090.09-5.56%9,334
Oct 29, 20250.090.090.090.090.0912.50%62,280
Oct 28, 20250.080.080.080.080.08-5.88%3,050
Oct 27, 20250.090.100.080.090.096.25%229,000
Oct 24, 20250.080.080.080.080.08-65,000
Oct 23, 20250.080.080.080.080.08-20,000
Oct 22, 20250.090.090.080.080.08-5.88%178,730
Oct 21, 20250.100.100.090.090.09-5.56%90,850
Oct 20, 20250.090.090.090.090.095.88%21,117
Oct 17, 20250.100.100.090.090.09-15.00%255,700
Oct 16, 20250.080.110.080.100.1033.33%595,893
Oct 15, 20250.080.080.080.080.08-11.76%118,646
Oct 14, 20250.080.090.080.090.0913.33%95,520
Oct 10, 20250.080.080.080.080.08-12,052
Oct 9, 20250.070.080.070.080.087.14%40,779
Oct 8, 20250.080.080.070.070.07-12.50%135,839
Oct 7, 20250.080.080.080.080.08-11,750
Oct 6, 20250.080.080.080.080.0814.29%71,530
Oct 3, 20250.080.080.070.070.07-6.67%240,761
Oct 2, 20250.070.080.070.080.0825.00%112,700
Oct 1, 20250.060.070.060.060.06-20.00%51,370
Sep 30, 20250.080.080.080.080.0815.38%5,000
Sep 29, 20250.070.070.070.070.07-7.14%7,300
Sep 26, 20250.070.070.070.070.07-12.50%125,000
Sep 25, 20250.080.080.080.080.08-11.11%20,087
Sep 24, 20250.090.090.090.090.0912.50%72,007
Sep 23, 20250.090.090.080.080.08-11.11%77,000
Sep 22, 20250.090.090.090.090.09-52,000
Sep 19, 20250.080.090.080.090.0912.50%13,000
Sep 18, 20250.080.080.070.080.08-149,143
Sep 17, 20250.050.090.050.080.0860.00%525,642
Sep 15, 20250.050.050.050.050.0511.11%91,800
Sep 12, 20250.050.050.050.050.05-10.00%97,000
Sep 11, 20250.050.050.050.050.05-45,000
Sep 10, 20250.050.050.050.050.0511.11%364,000
Sep 9, 20250.050.050.050.050.0512.50%20,000
Sep 8, 20250.040.040.040.040.04-28,112
Sep 5, 20250.040.050.040.040.04-44,000
Sep 4, 20250.040.040.040.040.04-11.11%79,000
Sep 3, 20250.040.050.040.050.05-579,456
Aug 29, 20250.050.050.050.050.05-154,000
Aug 27, 20250.040.050.040.050.05-168,000
Aug 26, 20250.050.050.050.050.05-3,204
Aug 20, 20250.040.050.040.050.05-410,000
Aug 19, 20250.050.050.040.050.05-211,000
Aug 18, 20250.050.050.050.050.0512.50%104,888
Aug 15, 20250.040.040.040.040.04-25,000
Aug 14, 20250.040.050.040.040.04-180,000
Aug 11, 20250.040.040.040.040.04-11.11%87,004
Aug 7, 20250.040.050.040.050.05-179,000
Aug 6, 20250.040.050.040.050.05-37,000
Aug 5, 20250.040.050.040.050.05-10.00%248,003
Aug 1, 20250.040.050.040.050.0511.11%40,547
Jul 31, 20250.050.050.050.050.05-30,000
Jul 30, 20250.050.050.050.050.05-25,000
Jul 29, 20250.050.050.050.050.05-50,000
Jul 25, 20250.040.050.040.050.05-10.00%187,001
Jul 24, 20250.050.050.050.050.05-15,000
Jul 23, 20250.050.060.050.050.05-561,500
Jul 22, 20250.040.050.040.050.0511.11%164,000
Jul 21, 20250.050.050.050.050.05-100,000
Jul 18, 20250.050.050.050.050.05-18.18%151,020
Jul 17, 20250.050.060.050.060.06-45,250
Jul 16, 20250.050.060.040.060.0622.22%546,208
Jul 15, 20250.050.050.040.050.0512.50%125,000
Jul 14, 20250.040.040.040.040.04-11.11%34,080
Jul 8, 20250.040.050.040.050.05-92,000
Jul 7, 20250.050.050.050.050.05-10.00%7,000
Jul 4, 20250.050.050.040.050.0525.00%115,000
Jul 3, 20250.040.050.040.040.04-11.11%222,500
Jul 2, 20250.050.050.050.050.05-90,500
Jun 27, 20250.050.050.050.050.05-300,500
Jun 25, 20250.040.050.040.050.05-310,000
Jun 24, 20250.040.050.040.050.05-10.00%93,000
Jun 23, 20250.040.050.040.050.0525.00%2,731,800
Jun 20, 20250.040.040.030.040.04100.00%57,800
Jun 19, 20250.020.020.020.020.02-42.86%10,062
Jun 13, 20250.040.040.040.040.0440.00%10,000
Jun 12, 20250.030.030.030.030.03-28.57%10,000
Jun 10, 20250.030.040.030.040.04-12.50%22,289