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 (%)
Apr 30, 2020 8.440 8.440 8.280 8.350 7,240 -0.09(-1.07%)
Apr 29, 2020 8.595 8.600 8.430 8.440 6,827 -0.43(-4.85%)
Apr 28, 2020 9.050 9.050 8.640 8.870 15,499 -0.06(-0.67%)
Apr 27, 2020 8.700 8.950 8.700 8.930 11,793 +0.38(+4.51%)
Apr 24, 2020 8.600 8.620 8.465 8.545 14,500 -0.05(-0.64%)
Apr 23, 2020 8.550 8.600 8.550 8.600 6,905 +0.45(+5.52%)
Apr 22, 2020 8.250 8.380 8.140 8.150 7,170 +0.20(+2.52%)
Apr 21, 2020 8.080 8.080 7.950 7.950 555 -0.01(-0.19%)
Apr 20, 2020 7.950 8.080 7.950 7.965 10,755 +0.06(+0.82%)
Apr 17, 2020 8.200 8.200 7.900 7.900 7,600 -0.35(-4.24%)
Apr 16, 2020 8.420 8.420 8.010 8.250 2,495 -0.20(-2.37%)
Apr 15, 2020 8.400 8.450 8.070 8.450 5,800 +0.02(+0.30%)
Apr 14, 2020 7.710 8.650 7.710 8.425 9,676 +0.91(+12.03%)
Apr 13, 2020 7.700 7.715 7.230 7.520 11,013 +0.03(+0.40%)
Apr 09, 2020 7.250 7.510 7.250 7.490 2,600 +0.26(+3.60%)
Apr 08, 2020 7.560 7.580 7.230 7.230 2,150 -0.17(-2.30%)
Apr 07, 2020 7.300 7.400 7.290 7.400 2,212 +0.55(+8.03%)
Apr 06, 2020 6.600 6.850 6.600 6.850 1,500 +0.68(+11.02%)
Apr 03, 2020 6.400 6.400 6.100 6.170 6,100 -0.36(-5.50%)
Apr 02, 2020 6.490 6.550 6.300 6.529 9,655 +0.26(+4.13%)
Apr 01, 2020 6.010 6.270 6.010 6.270 6,567 +0.01(+0.16%)
Mar 31, 2020 6.270 6.730 6.260 6.260 2,520 -0.58(-8.48%)
Mar 30, 2020 6.750 6.845 6.750 6.840 5,300 -0.02(-0.29%)
Mar 27, 2020 6.920 6.920 6.860 6.860 400 -0.47(-6.41%)
Mar 26, 2020 7.463 7.520 7.260 7.330 7,616 -0.66(-8.26%)
Mar 25, 2020 7.900 8.230 7.900 7.990 2,980 +0.07(+0.88%)
Mar 24, 2020 7.763 8.034 7.763 7.920 2,192 +1.01(+14.62%)
Mar 23, 2020 6.320 6.910 6.170 6.910 13,000 +0.46(+7.13%)
Mar 20, 2020 6.690 6.690 6.300 6.450 13,600 -0.00(-0.08%)
Mar 19, 2020 6.160 6.741 6.160 6.455 11,702 +0.12(+1.89%)
Mar 18, 2020 6.510 7.350 6.330 6.335 9,390 -0.17(-2.69%)
Mar 17, 2020 6.170 7.220 6.170 6.510 4,930 +0.86(+15.22%)
Mar 16, 2020 6.200 6.200 5.120 5.650 8,647 -1.29(-18.65%)
Mar 13, 2020 6.870 7.050 6.870 6.945 3,600 -0.17(-2.46%)
Mar 12, 2020 7.020 7.480 7.020 7.120 9,432 -1.08(-13.17%)
Mar 11, 2020 8.610 8.610 8.150 8.200 5,354 -0.80(-8.89%)
Mar 10, 2020 8.910 9.000 8.660 9.000 5,380 -0.40(-4.26%)
Mar 09, 2020 9.580 9.580 9.060 9.400 3,829 -0.20(-2.08%)
Mar 06, 2020 9.500 9.790 9.480 9.600 11,400 +0.19(+2.02%)
Mar 05, 2020 8.960 9.410 8.960 9.410 19,750 +0.41(+4.56%)
Mar 04, 2020 9.000 9.000 9.000 30 +0.00(+0.00%)
Mar 03, 2020 8.950 9.160 8.915 9.000 4,309 +0.25(+2.86%)
Mar 02, 2020 8.240 8.750 8.215 8.750 1,430 +0.68(+8.36%)
Feb 28, 2020 9.200 9.200 8.050 8.075 26,900 -1.45(-15.22%)
Feb 27, 2020 9.745 9.800 9.420 9.525 5,074 +0.25(+2.64%)
Feb 26, 2020 9.380 9.380 9.280 9.280 45,230 -0.10(-1.07%)
Feb 25, 2020 9.920 9.920 9.330 9.380 3,510 -0.66(-6.57%)
Feb 24, 2020 9.845 10.51 9.750 10.04 13,372 +0.27(+2.76%)
Feb 21, 2020 9.690 9.770 9.140 9.770 6,700 +0.20(+2.04%)
Feb 20, 2020 9.760 9.760 9.330 9.575 4,770 +0.05(+0.58%)
Feb 19, 2020 9.500 9.550 9.500 9.520 1,065 +0.20(+2.15%)
Feb 18, 2020 9.160 9.320 9.160 9.320 14,927 +0.12(+1.30%)
Feb 14, 2020 9.200 9.200 9.200 9.200 200 -0.12(-1.34%)
Feb 13, 2020 9.310 9.350 9.300 9.325 2,661 -0.08(-0.80%)
Feb 12, 2020 9.320 9.500 9.320 9.400 6,058 +0.08(+0.86%)
Feb 11, 2020 9.120 9.320 9.120 9.320 1,635 +0.26(+2.87%)
Feb 10, 2020 9.000 9.060 9.000 9.060 1,125 +0.06(+0.67%)
Feb 07, 2020 8.980 9.000 8.980 9.000 400 +0.14(+1.58%)
Feb 06, 2020 8.970 8.970 8.855 8.860 454 +0.18(+2.07%)
Feb 05, 2020 8.630 8.680 8.630 8.680 425 -0.07(-0.80%)
Feb 04, 2020 8.765 8.900 8.650 8.750 6,100 +0.14(+1.63%)
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.