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 (%)
Dec 31, 2021 6.800 6.900 6.800 6.900 1,733 +0.20(+2.99%)
Dec 30, 2021 6.820 6.820 6.700 6.700 12,442 -0.09(-1.33%)
Dec 29, 2021 6.700 6.870 6.700 6.790 3,257 +0.09(+1.34%)
Dec 28, 2021 6.675 6.725 6.675 6.700 6,693 -0.02(-0.30%)
Dec 27, 2021 6.770 6.790 6.640 6.720 8,000 -0.04(-0.59%)
Dec 23, 2021 6.760 6.760 6.760 6.760 591 +0.04(+0.67%)
Dec 22, 2021 6.820 6.820 6.715 6.715 1,292 +0.12(+1.74%)
Dec 21, 2021 6.600 6.765 6.560 6.600 4,370 +0.09(+1.41%)
Dec 20, 2021 6.450 6.595 6.450 6.508 6,200 -0.24(-3.59%)
Dec 17, 2021 6.600 6.860 6.600 6.750 4,400 +0.31(+4.81%)
Dec 16, 2021 6.300 6.480 6.300 6.440 14,038 +0.16(+2.55%)
Dec 15, 2021 6.290 6.308 6.180 6.280 17,835 -0.09(-1.41%)
Dec 14, 2021 6.416 6.416 6.370 6.370 40,245 -0.08(-1.32%)
Dec 13, 2021 6.455 6.600 6.455 6.455 6,003 -0.14(-2.20%)
Dec 10, 2021 6.600 6.600 6.600 6.600 1,000 -0.15(-2.22%)
Dec 09, 2021 6.780 6.780 6.750 6.750 1,590 -0.01(-0.15%)
Dec 08, 2021 6.700 6.800 6.700 6.760 7,300 +0.06(+0.90%)
Dec 07, 2021 6.700 6.700 6.700 6.700 500 +0.28(+4.36%)
Dec 06, 2021 6.445 6.540 6.310 6.420 4,770 +0.17(+2.64%)
Dec 03, 2021 6.410 6.410 6.100 6.255 15,554 -0.25(-3.77%)
Dec 02, 2021 6.490 6.610 6.490 6.500 6,711 -0.28(-4.13%)
Dec 01, 2021 6.740 6.780 6.720 6.780 2,663 +0.04(+0.59%)
Nov 30, 2021 6.800 6.800 6.740 6.740 4,165 -0.09(-1.32%)
Nov 29, 2021 6.900 6.900 6.830 6.830 4,587 -0.03(-0.44%)
Nov 26, 2021 7.140 7.140 6.850 6.860 5,740 -0.25(-3.47%)
Nov 24, 2021 7.140 7.140 6.900 7.106 2,971 +0.11(+1.52%)
Nov 23, 2021 6.920 7.000 6.920 7.000 4,734 -0.14(-1.96%)
Nov 22, 2021 7.260 7.388 7.070 7.140 11,227 -0.29(-3.90%)
Nov 19, 2021 7.500 7.500 7.360 7.430 18,835 -0.12(-1.65%)
Nov 18, 2021 7.600 7.555 7.555 7.555 9,871 -0.02(-0.20%)
Nov 17, 2021 7.550 7.580 7.550 7.570 6,375 -0.13(-1.75%)
Nov 16, 2021 7.705 7.705 7.705 7.705 257 +0.04(+0.46%)
Nov 15, 2021 7.830 7.900 7.670 7.670 6,719 +0.04(+0.52%)
Nov 12, 2021 7.715 7.715 7.630 7.630 2,951 -0.15(-1.93%)
Nov 11, 2021 7.640 7.800 7.640 7.780 13,880 +0.46(+6.28%)
Nov 09, 2021 7.566 7.580 7.320 7.320 3,837 +0.06(+0.80%)
Nov 08, 2021 7.280 7.280 7.260 7.262 1,842 +0.13(+1.85%)
Nov 05, 2021 7.140 7.140 6.980 7.130 7,309 +0.28(+4.09%)
Nov 04, 2021 6.650 6.900 6.650 6.850 15,642 +0.21(+3.09%)
Nov 03, 2021 6.650 6.720 6.600 6.645 11,227 -0.16(-2.28%)
Nov 02, 2021 6.850 6.850 6.800 6.800 7,839 -0.03(-0.44%)
Nov 01, 2021 6.900 6.910 6.800 6.830 3,920 -0.10(-1.44%)
Oct 29, 2021 7.010 7.010 6.900 6.930 4,440 -0.41(-5.59%)
Oct 28, 2021 7.150 7.340 7.150 7.340 1,200 +0.25(+3.45%)
Oct 27, 2021 7.095 7.095 7.095 7.095 290 -0.03(-0.42%)
Oct 26, 2021 7.282 7.125 9,278 -0.13(-1.86%)
Oct 25, 2021 7.230 7.300 7.200 7.260 8,590 +0.16(+2.25%)
Oct 22, 2021 7.300 7.300 7.050 7.100 10,818 -0.13(-1.80%)
Oct 21, 2021 7.270 7.270 7.142 7.230 812 +0.08(+1.12%)
Oct 20, 2021 7.160 7.220 7.070 7.150 10,613 +0.02(+0.28%)
Oct 19, 2021 7.200 7.220 7.040 7.130 7,185 +0.05(+0.71%)
Oct 18, 2021 7.080 7.150 7.045 7.080 19,796 -0.03(-0.42%)
Oct 15, 2021 7.140 7.140 7.080 7.110 8,265 -0.03(-0.42%)
Oct 14, 2021 7.220 7.220 7.140 7.140 2,545 +0.21(+3.03%)
Oct 13, 2021 6.950 7.000 6.930 6.930 5,364 +0.18(+2.74%)
Oct 12, 2021 6.735 6.870 6.590 6.745 3,110 -0.01(-0.15%)
Oct 11, 2021 6.720 6.755 6.675 6.755 8,960 +0.04(+0.52%)
Oct 08, 2021 6.705 6.720 6.675 6.720 19,068 +0.27(+4.19%)
Oct 07, 2021 6.720 6.720 6.450 6.450 1,931 +0.03(+0.47%)
Oct 06, 2021 6.420 6.420 6.420 6.420 17,233 -0.21(-3.09%)
Oct 05, 2021 6.625 6.625 6.625 6.625 700 -0.04(-0.53%)
Oct 04, 2021 6.660 6.660 6.410 6.660 10,608 +0.32(+5.01%)
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.