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 (%)
Feb 26, 2021 8.000 8.000 7.600 7.900 9,700 -0.13(-1.68%)
Feb 25, 2021 8.200 8.200 8.000 8.035 13,218 -0.36(-4.29%)
Feb 24, 2021 8.355 8.520 8.210 8.395 2,379 -0.11(-1.24%)
Feb 23, 2021 8.750 8.760 8.450 8.500 2,413 +0.04(+0.47%)
Feb 22, 2021 8.203 8.610 8.203 8.460 8,178 +0.26(+3.17%)
Feb 19, 2021 8.300 8.300 8.150 8.200 24,600 -0.02(-0.18%)
Feb 18, 2021 8.330 8.420 8.110 8.215 20,427 -0.20(-2.32%)
Feb 17, 2021 8.740 8.740 8.130 8.410 8,426 -0.83(-8.98%)
Feb 16, 2021 9.400 9.460 8.980 9.240 8,449 -0.14(-1.49%)
Feb 12, 2021 9.410 9.425 9.220 9.380 1,500 -0.38(-3.89%)
Feb 11, 2021 9.410 9.760 9.410 9.760 1,478 +0.40(+4.27%)
Feb 10, 2021 9.260 9.650 9.130 9.360 5,860 +0.25(+2.74%)
Feb 09, 2021 9.140 9.260 8.770 9.110 3,637 +0.06(+0.66%)
Feb 08, 2021 9.025 9.260 8.790 9.050 11,333 -0.10(-1.09%)
Feb 05, 2021 9.200 9.200 9.150 9.150 1,600 -0.13(-1.40%)
Feb 04, 2021 9.600 9.600 9.000 9.280 3,008 -0.35(-3.63%)
Feb 03, 2021 9.800 9.800 9.625 9.630 2,840 -0.04(-0.41%)
Feb 02, 2021 9.670 9.670 9.670 9.670 590 -0.01(-0.10%)
Feb 01, 2021 9.633 10.39 9.633 9.680 3,280 -0.18(-1.78%)
Jan 29, 2021 9.955 9.955 9.550 9.855 4,800 -0.10(-1.00%)
Jan 28, 2021 9.570 9.955 9.310 9.955 8,834 -0.07(-0.75%)
Jan 27, 2021 10.16 10.18 9.970 10.03 6,330 -0.32(-3.09%)
Jan 25, 2021 10.35 10.35 10.35 0 +0.11(+1.07%)
Jan 22, 2021 10.24 10.24 10.24 10.24 300 -0.24(-2.34%)
Jan 21, 2021 10.48 10.69 10.46 10.48 4,300 +0.04(+0.38%)
Jan 20, 2021 10.48 10.48 10.38 10.45 4,787 +0.18(+1.70%)
Jan 19, 2021 10.15 10.27 10.00 10.27 17,793 +0.52(+5.33%)
Jan 15, 2021 9.900 9.900 9.578 9.750 700 -0.13(-1.32%)
Jan 14, 2021 10.22 10.22 9.870 9.880 1,071 -0.05(-0.50%)
Jan 13, 2021 9.930 9.930 9.930 88 +0.00(+0.00%)
Jan 12, 2021 10.09 10.09 9.710 9.930 3,822 -0.07(-0.70%)
Jan 11, 2021 9.550 10.00 9.550 10.00 10,214 -0.02(-0.20%)
Jan 08, 2021 10.30 10.30 9.910 10.02 20,000 -0.19(-1.86%)
Jan 07, 2021 10.54 10.54 10.21 10.21 2,408 -0.24(-2.30%)
Jan 06, 2021 10.85 10.85 10.38 10.45 14,511 -0.30(-2.79%)
Jan 05, 2021 10.71 10.75 10.54 10.75 3,200 +0.39(+3.76%)
Jan 04, 2021 10.12 10.41 10.06 10.36 9,968 +0.24(+2.42%)
Dec 31, 2020 10.12 10.12 10.12 14,620 +0.51(+5.25%)
Dec 30, 2020 9.470 9.750 9.470 9.610 14,620 +0.06(+0.63%)
Dec 29, 2020 9.750 9.750 9.130 9.550 3,295 -0.04(-0.42%)
Dec 28, 2020 9.500 9.590 9.307 9.590 5,613 +0.15(+1.64%)
Dec 24, 2020 9.364 9.435 9.364 9.435 2,500 -0.05(-0.53%)
Dec 23, 2020 9.505 9.510 9.485 9.485 1,630 +0.02(+0.26%)
Dec 22, 2020 9.500 9.605 9.420 9.460 3,365 -0.16(-1.66%)
Dec 21, 2020 9.930 9.930 9.620 9.620 12,050 +0.02(+0.21%)
Dec 18, 2020 9.785 9.785 9.600 9.600 5,000 -0.20(-2.04%)
Dec 17, 2020 9.640 10.00 9.640 9.800 3,805 +0.38(+4.03%)
Dec 16, 2020 9.550 9.550 9.265 9.420 8,681 +0.18(+1.89%)
Dec 15, 2020 9.250 9.250 9.050 9.245 4,430 +0.02(+0.27%)
Dec 14, 2020 9.200 9.420 9.200 9.220 3,010 +0.02(+0.22%)
Dec 11, 2020 9.525 9.525 9.200 9.200 5,500 -0.07(-0.76%)
Dec 10, 2020 9.650 9.650 9.230 9.270 28,565 -0.46(-4.68%)
Dec 09, 2020 10.09 10.09 9.650 9.725 6,627 -0.16(-1.57%)
Dec 08, 2020 9.570 9.880 9.500 9.880 35,092 +0.31(+3.24%)
Dec 07, 2020 9.970 9.970 9.530 9.570 7,085 -0.04(-0.42%)
Dec 04, 2020 9.710 9.770 9.430 9.610 4,000 -0.11(-1.08%)
Dec 03, 2020 9.480 9.720 9.480 9.715 1,929 +0.07(+0.78%)
Dec 02, 2020 9.640 9.640 9.640 9.640 402 +0.02(+0.16%)
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.