Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northern Star Resources Ltd (OP: NESRF )

9.230 -0.020 (-0.22%)
Streaming Delayed Price Updated: 3:35 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 8.777 8.777 8.690 8.716 4,785 -0.12(-1.40%)
Jan 30, 2023 9.045 9.045 8.800 8.840 16,528 -0.12(-1.34%)
Jan 27, 2023 8.870 8.985 8.870 8.960 14,989 +0.11(+1.24%)
Jan 26, 2023 9.000 9.000 8.850 8.850 7,655 +0.00(+0.00%)
Jan 25, 2023 9.000 9.000 8.850 8.850 700 -0.23(-2.53%)
Jan 24, 2023 8.965 9.080 8.840 9.080 2,990 +0.21(+2.37%)
Jan 23, 2023 8.760 8.870 8.760 8.870 6,831 +0.32(+3.74%)
Jan 20, 2023 8.550 8.550 8.550 8.550 755 +0.13(+1.54%)
Jan 19, 2023 8.370 8.430 8.370 8.420 3,206 +0.05(+0.60%)
Jan 18, 2023 8.460 8.460 8.330 8.370 3,480 -0.17(-1.93%)
Jan 17, 2023 8.470 8.590 8.470 8.535 2,800 +0.27(+3.20%)
Jan 13, 2023 8.290 8.385 8.270 8.270 733 +0.00(+0.00%)
Jan 12, 2023 8.300 8.300 8.090 8.270 6,266 +0.33(+4.17%)
Jan 10, 2023 7.939 0 -0.12(-1.50%)
Jan 09, 2023 8.060 8.290 8.060 8.060 1,105 +0.10(+1.29%)
Jan 06, 2023 7.730 8.230 7.730 7.957 1,645 +0.25(+3.20%)
Jan 05, 2023 7.710 7.710 7.710 7.710 1,455 +0.01(+0.13%)
Jan 04, 2023 7.700 7.700 7.700 7.700 680 +0.12(+1.58%)
Jan 03, 2023 7.580 7.580 7.550 7.580 5,100 +0.26(+3.55%)
Dec 30, 2022 7.370 7.370 7.320 7.320 2,703 -0.18(-2.40%)
Dec 29, 2022 7.500 7.500 7.500 7.500 1,297 -0.05(-0.73%)
Dec 28, 2022 7.555 7.555 7.555 7.555 200 +0.29(+4.06%)
Dec 27, 2022 7.350 7.350 7.260 7.260 2,900 +0.01(+0.14%)
Dec 23, 2022 7.250 7.250 7.250 7.250 604 +0.00(+0.00%)
Dec 22, 2022 7.250 7.305 7.160 7.250 4,639 -0.09(-1.23%)
Dec 21, 2022 7.400 7.400 7.320 7.340 6,775 +0.27(+3.76%)
Dec 20, 2022 7.400 7.400 7.050 7.074 18,368 -0.14(-1.89%)
Dec 19, 2022 7.210 7.210 7.210 7.210 3,100 +0.37(+5.41%)
Dec 16, 2022 6.840 6.840 6.840 6.840 2,562 -0.27(-3.80%)
Dec 15, 2022 7.110 7.110 7.110 7.110 1,000 -0.40(-5.33%)
Dec 14, 2022 7.260 7.510 7.260 7.510 2,255 +0.01(+0.13%)
Dec 13, 2022 7.500 7.600 7.500 7.500 1,156 +0.30(+4.17%)
Dec 12, 2022 7.500 7.500 7.200 7.200 2,212 -0.25(-3.29%)
Dec 09, 2022 7.440 7.445 7.390 7.445 4,157 +0.11(+1.50%)
Dec 08, 2022 7.300 7.335 7.300 7.335 6,241 +0.13(+1.87%)
Dec 07, 2022 7.200 7.200 7.200 7.200 400 +0.09(+1.27%)
Dec 05, 2022 7.110 0 -0.22(-3.00%)
Dec 02, 2022 7.330 7.330 7.330 7.330 1,000 +0.17(+2.37%)
Nov 30, 2022 7.160 0 +0.26(+3.77%)
Nov 29, 2022 6.955 7.020 6.890 6.900 5,868 -0.22(-3.09%)
Nov 28, 2022 7.300 7.300 7.000 7.120 2,324 +0.22(+3.19%)
Nov 25, 2022 6.900 6.900 6.900 6.900 300 +0.10(+1.47%)
Nov 23, 2022 6.800 6.800 6.800 6.800 265 +0.17(+2.56%)
Nov 22, 2022 6.900 6.900 6.630 6.630 2,025 -0.03(-0.51%)
Nov 21, 2022 6.650 6.750 6.650 6.664 2,503 -0.03(-0.39%)
Nov 18, 2022 6.690 6.690 6.690 6.690 1,519 +0.10(+1.52%)
Nov 17, 2022 6.590 6.590 6.590 6.590 220 +0.10(+1.55%)
Nov 16, 2022 6.489 6.489 6.489 6.489 135 -0.24(-3.57%)
Nov 15, 2022 6.737 6.737 6.700 6.730 562 +0.08(+1.20%)
Nov 14, 2022 6.790 6.790 6.650 6.650 1,200 -0.18(-2.64%)
Nov 11, 2022 6.830 6.830 6.825 6.830 2,136 +0.13(+1.94%)
Nov 10, 2022 6.580 6.700 6.460 6.700 5,990 +0.32(+5.05%)
Nov 09, 2022 6.350 6.378 6.350 6.378 850 +0.29(+4.73%)
Nov 08, 2022 6.090 6.090 6.090 6.090 517 +0.09(+1.50%)
Nov 07, 2022 6.000 6.000 6.000 6.000 1,199 +0.25(+4.35%)
Nov 04, 2022 5.570 5.758 5.570 5.750 3,020 +0.41(+7.68%)
Nov 03, 2022 5.350 5.350 5.340 5.340 1,504 -0.34(-5.99%)
Nov 02, 2022 5.590 5.750 5.590 5.680 4,775 +0.09(+1.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.