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

Northern Star Resources Ltd (OP: NESRF )

9.060 -0.860 (-8.67%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
May 31, 2019 6.700 6.710 6.700 6.700 1,100 +0.39(+6.18%)
May 30, 2019 6.405 6.405 6.310 6.310 500 -0.12(-1.87%)
May 29, 2019 6.450 6.450 6.430 6.430 730 -0.08(-1.23%)
May 28, 2019 6.510 6.510 6.510 6.510 1,524 +0.06(+0.93%)
May 23, 2019 6.450 6.450 6.450 0 +0.00(+0.00%)
May 22, 2019 6.450 6.450 6.450 5,000 +0.00(+0.00%)
May 21, 2019 6.450 6.450 6.450 6.450 100 +0.05(+0.78%)
May 17, 2019 6.400 6.400 6.400 0 -0.05(-0.78%)
May 16, 2019 6.530 6.530 6.450 6.450 2,550 +0.00(+0.03%)
May 15, 2019 6.470 6.470 6.448 6.448 250 +0.05(+0.79%)
May 14, 2019 6.398 6.398 6.398 0 +0.00(+0.00%)
May 13, 2019 6.265 6.398 6.265 6.398 1,775 +0.18(+2.86%)
May 10, 2019 6.220 6.220 6.220 6.220 100 +0.17(+2.81%)
May 09, 2019 6.130 6.160 6.050 6.050 700 +0.35(+6.14%)
May 08, 2019 5.700 5.700 5.700 10 +0.00(+0.00%)
May 03, 2019 5.700 5.700 5.700 0 +0.00(+0.07%)
May 02, 2019 5.800 5.800 5.696 5.696 600 -0.03(-0.59%)
May 01, 2019 5.640 5.765 5.640 5.730 8,800 +0.00(+0.00%)
Apr 30, 2019 5.752 5.752 5.730 5.730 500 -0.10(-1.72%)
Apr 26, 2019 5.830 5.830 5.830 0 +0.02(+0.34%)
Apr 25, 2019 5.810 5.810 5.810 5.810 1,000 -0.04(-0.68%)
Apr 24, 2019 5.940 5.940 5.850 5.850 406 -0.17(-2.79%)
Apr 23, 2019 6.050 6.050 6.018 6.018 385 -0.13(-2.15%)
Apr 18, 2019 6.100 6.150 6.100 6.150 18,300 -0.17(-2.69%)
Apr 15, 2019 6.320 6.320 6.320 0 -0.25(-3.88%)
Apr 12, 2019 6.610 6.610 6.575 6.575 800 -0.01(-0.23%)
Apr 10, 2019 6.590 6.590 6.590 0 +0.10(+1.54%)
Apr 09, 2019 6.430 6.490 6.430 6.490 654 +0.21(+3.34%)
Apr 08, 2019 6.250 6.280 6.250 6.280 250 +0.25(+4.15%)
Apr 04, 2019 6.030 6.030 6.030 0 -0.09(-1.47%)
Apr 03, 2019 6.120 6.120 6.120 6.120 768 -0.20(-3.16%)
Apr 01, 2019 6.320 6.320 6.320 0 -0.03(-0.47%)
Mar 29, 2019 6.320 6.400 6.320 6.350 7,600 +0.03(+0.47%)
Mar 28, 2019 6.250 6.320 6.250 6.320 6,838 -0.03(-0.47%)
Mar 27, 2019 6.500 6.500 6.280 6.350 2,667 -0.24(-3.66%)
Mar 26, 2019 6.450 6.591 6.450 6.591 2,700 +0.39(+6.22%)
Mar 25, 2019 6.250 6.250 6.200 6.205 3,568 -0.04(-0.72%)
Mar 20, 2019 6.250 6.250 6.250 6.250 100 +0.05(+0.81%)
Mar 19, 2019 6.200 6.210 6.200 6.200 4,109 -0.08(-1.27%)
Mar 18, 2019 6.260 6.280 6.260 6.280 700 +0.00(+0.00%)
Mar 15, 2019 6.400 6.450 6.280 6.280 3,400 -0.02(-0.32%)
Mar 14, 2019 6.270 6.405 6.270 6.300 1,035 -0.11(-1.72%)
Mar 13, 2019 6.450 6.450 6.410 6.410 1,700 -0.16(-2.44%)
Mar 12, 2019 6.570 6.570 6.570 76 +0.00(+0.00%)
Mar 11, 2019 6.500 6.570 6.450 6.570 3,218 +0.23(+3.63%)
Mar 08, 2019 6.420 6.420 6.340 6.340 800 +0.03(+0.48%)
Mar 07, 2019 6.310 6.310 6.310 6.310 500 -0.01(-0.16%)
Mar 06, 2019 6.320 6.320 6.320 6.320 300 +0.07(+1.12%)
Mar 05, 2019 6.350 6.350 6.250 6.250 2,400 -0.10(-1.57%)
Mar 04, 2019 6.300 6.460 6.250 6.350 3,336 -0.14(-2.16%)
Mar 01, 2019 6.590 6.720 6.490 6.490 28,600 -0.06(-0.92%)
Feb 28, 2019 6.710 6.710 6.550 6.550 2,575 -0.16(-2.38%)
Feb 26, 2019 6.710 6.710 6.710 0 +0.01(+0.15%)
Feb 25, 2019 6.970 6.970 6.700 6.700 13,550 -0.21(-2.97%)
Feb 22, 2019 6.850 6.990 6.850 6.905 12,600 +0.11(+1.55%)
Feb 21, 2019 6.800 6.800 6.800 6.800 265 -0.22(-3.13%)
Feb 20, 2019 6.960 7.020 6.960 7.020 1,528 +0.05(+0.72%)
Feb 19, 2019 6.885 6.970 6.800 6.970 14,000 -0.02(-0.25%)
Feb 15, 2019 7.000 7.000 6.950 6.987 5,200 +0.12(+1.71%)
Feb 14, 2019 6.721 6.870 6.721 6.870 1,500 -0.03(-0.43%)
Feb 13, 2019 6.890 6.900 6.798 6.900 10,786 +0.48(+7.52%)
Feb 12, 2019 6.278 6.470 6.278 6.418 4,500 +0.22(+3.51%)
Feb 11, 2019 6.110 6.240 6.110 6.200 3,700 +0.27(+4.47%)
Feb 08, 2019 5.900 5.935 5.900 5.935 500 +0.13(+2.33%)
Feb 07, 2019 6.030 6.030 5.800 5.800 8,950 -0.28(-4.53%)
Feb 06, 2019 6.150 6.150 6.050 6.075 5,625 -0.33(-5.08%)
Feb 05, 2019 6.490 6.490 6.310 6.400 6,620 +0.01(+0.16%)
Feb 04, 2019 6.360 6.456 6.360 6.390 4,917 -0.01(-0.16%)
Jan 31, 2019 6.400 6.400 6.400 0 +0.10(+1.51%)
Jan 30, 2019 6.225 6.305 6.225 6.305 769 +0.32(+5.43%)
Jan 29, 2019 5.860 5.985 5.860 5.980 8,371 +0.17(+2.93%)
Jan 28, 2019 5.800 5.810 5.708 5.810 3,850 +0.01(+0.17%)
Jan 25, 2019 5.830 5.830 5.780 5.800 32,500 -0.09(-1.54%)
Jan 24, 2019 5.960 5.960 5.770 5.891 11,550 -0.36(-5.74%)
Jan 23, 2019 6.300 6.300 6.070 6.250 5,755 -0.34(-5.12%)
Jan 22, 2019 6.440 6.600 6.440 6.588 4,886 -0.16(-2.41%)
Jan 18, 2019 6.750 6.750 6.750 6.750 600 -0.00(-0.04%)
Jan 17, 2019 6.770 6.770 6.610 6.753 2,865 -0.07(-0.99%)
Jan 16, 2019 6.860 6.860 6.781 6.820 1,550 -0.20(-2.85%)
Jan 15, 2019 7.020 7.020 6.885 7.020 7,400 +0.25(+3.77%)
Jan 14, 2019 6.765 6.765 6.765 6.765 100 +0.05(+0.74%)
Jan 11, 2019 6.850 6.850 6.715 6.715 2,800 -0.09(-1.40%)
Jan 10, 2019 6.810 6.810 6.810 6.810 300 +0.02(+0.29%)
Jan 09, 2019 6.630 6.790 6.590 6.790 3,747 +0.29(+4.46%)
Jan 08, 2019 6.550 6.550 6.500 6.500 400 -0.10(-1.52%)
Jan 07, 2019 6.570 6.630 6.570 6.600 1,800 -0.19(-2.80%)
Jan 04, 2019 6.600 6.875 6.600 6.790 6,700 +0.09(+1.34%)
Jan 03, 2019 6.730 6.740 6.530 6.700 3,250 +0.25(+3.80%)
Jan 02, 2019 6.464 6.500 6.320 6.455 1,630 -0.09(-1.45%)
Dec 31, 2018 6.550 6.550 6.550 6.550 500 -0.12(-1.80%)
Dec 28, 2018 6.620 6.670 6.620 6.670 6,000 +0.67(+11.17%)
Dec 27, 2018 6.000 6.000 6.000 50 +0.00(+0.00%)
Dec 26, 2018 6.410 6.410 6.000 6.000 3,320 -0.37(-5.81%)
Dec 24, 2018 6.359 6.370 6.280 6.370 2,900 +0.05(+0.79%)
Dec 21, 2018 6.418 6.418 6.223 6.320 7,000 +0.04(+0.71%)
Dec 20, 2018 6.260 6.290 6.050 6.276 1,717 -0.00(-0.02%)
Dec 19, 2018 6.455 6.550 6.260 6.277 2,003 +0.10(+1.56%)
Dec 18, 2018 6.109 6.261 6.100 6.180 6,350 +0.28(+4.75%)
Dec 13, 2018 5.900 5.900 5.900 0 -0.20(-3.28%)
Dec 12, 2018 6.100 6.100 6.005 6.100 3,200 -0.10(-1.61%)
Dec 11, 2018 6.150 6.200 6.150 6.200 600 +0.13(+2.11%)
Dec 10, 2018 6.000 6.190 5.960 6.072 6,050 +0.09(+1.54%)
Dec 07, 2018 5.980 5.980 5.980 5.980 100 +0.15(+2.49%)
Dec 06, 2018 5.730 5.835 5.730 5.835 6,477 +0.13(+2.37%)
Dec 04, 2018 5.850 5.850 5.700 5.700 4,700 -0.04(-0.70%)
Dec 03, 2018 5.845 5.950 5.740 5.740 3,765 -0.19(-3.20%)
Nov 30, 2018 5.930 5.930 5.930 5.930 100 -0.02(-0.34%)
Nov 29, 2018 5.970 5.970 5.760 5.950 810 +0.21(+3.66%)
Nov 28, 2018 5.780 5.780 5.740 5.740 4,957 -0.07(-1.20%)
Nov 27, 2018 5.910 5.910 5.800 5.810 1,075 -0.19(-3.17%)
Nov 26, 2018 6.040 6.070 5.840 6.000 2,717 -0.02(-0.33%)
Nov 23, 2018 6.020 6.020 6.020 6.020 800 -0.11(-1.79%)
Nov 21, 2018 6.130 6.130 6.130 0 +0.00(+0.00%)
Nov 20, 2018 6.070 6.130 5.920 6.130 725 +0.03(+0.49%)
Nov 19, 2018 6.000 6.100 6.000 6.100 2,550 +0.10(+1.67%)
Nov 16, 2018 6.000 6.000 6.000 6.000 1,400 +0.12(+2.04%)
Nov 14, 2018 5.880 5.880 5.880 0 -0.16(-2.65%)
Nov 12, 2018 6.040 6.040 6.040 0 +0.02(+0.33%)
Nov 09, 2018 6.120 6.120 6.020 6.020 800 -0.38(-5.86%)
Nov 07, 2018 6.395 6.395 6.395 0 +0.29(+4.84%)
Nov 06, 2018 6.100 6.220 6.100 6.100 1,935 -0.10(-1.61%)
Nov 05, 2018 5.980 6.200 5.980 6.200 500 +0.12(+1.97%)
Nov 02, 2018 6.100 6.100 6.080 6.080 1,500 -0.12(-1.94%)
Oct 31, 2018 6.200 6.200 6.200 0 +0.00(+0.00%)
Oct 30, 2018 6.200 6.200 6.200 6.200 300 +0.00(+0.00%)
Oct 29, 2018 6.315 6.315 6.200 6.200 600 -0.06(-0.96%)
Oct 26, 2018 6.360 6.360 6.260 6.260 2,000 -0.22(-3.40%)
Oct 25, 2018 6.530 6.540 6.480 6.480 19,982 -0.01(-0.15%)
Oct 24, 2018 6.585 6.625 6.410 6.490 400 +0.06(+0.93%)
Oct 23, 2018 6.310 6.430 6.310 6.430 311 -0.11(-1.70%)
Oct 19, 2018 6.541 6.541 6.541 0 +0.23(+3.66%)
Oct 18, 2018 6.350 6.350 6.120 6.310 901 -0.20(-3.07%)
Oct 17, 2018 6.510 6.510 6.510 6.510 500 +0.10(+1.56%)
Oct 16, 2018 6.400 6.410 6.400 6.410 952 +0.19(+3.05%)
Oct 15, 2018 6.400 6.400 6.220 6.220 5,100 -0.18(-2.81%)
Oct 12, 2018 6.300 6.430 6.300 6.400 1,700 +0.30(+4.92%)
Oct 11, 2018 6.100 6.100 6.025 6.100 1,950 +0.22(+3.74%)
Oct 10, 2018 5.880 5.880 5.880 5.880 100 -0.12(-2.00%)
Oct 09, 2018 5.950 6.000 5.950 6.000 225 -0.10(-1.64%)
Oct 08, 2018 6.100 6.100 6.100 6.100 300 +0.00(+0.00%)
Oct 04, 2018 6.100 6.100 6.100 0 -0.04(-0.65%)
Oct 03, 2018 6.170 6.190 6.140 6.140 1,964 +0.23(+3.89%)
Oct 01, 2018 5.910 5.910 5.910 0 -0.22(-3.59%)
Sep 28, 2018 6.130 6.130 6.130 6.130 1,900 +0.00(+0.00%)
Sep 27, 2018 6.130 6.130 6.130 6.130 650 -0.01(-0.16%)
Sep 26, 2018 6.140 6.140 6.140 6.140 100 +0.04(+0.66%)
Sep 25, 2018 6.110 6.110 6.095 6.100 2,220 +0.01(+0.16%)
Sep 24, 2018 6.030 6.130 5.930 6.090 1,160 -0.33(-5.14%)
Sep 21, 2018 6.500 6.500 6.420 6.420 300 -0.30(-4.46%)
Sep 20, 2018 6.497 6.720 6.497 6.720 2,674 +0.55(+8.91%)
Sep 19, 2018 6.030 6.170 6.030 6.170 356 +0.07(+1.15%)
Sep 18, 2018 5.941 6.100 5.941 6.100 4,435 +0.03(+0.49%)
Sep 17, 2018 5.995 6.070 5.920 6.070 9,018 +0.23(+3.94%)
Sep 14, 2018 5.970 5.970 5.840 5.840 1,200 -0.05(-0.85%)
Sep 13, 2018 5.890 5.890 5.890 40 +0.00(+0.00%)
Sep 12, 2018 5.630 5.890 5.630 5.890 700 +0.06(+1.03%)
Sep 11, 2018 5.900 5.900 5.830 5.830 839 -0.04(-0.68%)
Sep 10, 2018 5.910 5.910 5.850 5.870 1,334 +0.00(+0.00%)
Sep 07, 2018 5.920 5.920 5.850 5.870 3,500 +0.04(+0.69%)
Sep 06, 2018 5.900 5.900 5.830 5.830 263 -0.13(-2.15%)
Sep 05, 2018 6.080 6.080 5.860 5.958 16,507 +0.30(+5.26%)
Sep 04, 2018 5.978 6.060 5.650 5.660 8,501 +0.29(+5.42%)
Aug 31, 2018 5.369 5.369 5.369 0 +0.07(+1.30%)
Aug 30, 2018 5.310 5.450 5.201 5.300 12,575 +0.23(+4.51%)
Aug 29, 2018 5.190 5.190 5.071 5.071 1,160 -0.13(-2.48%)
Aug 28, 2018 5.200 5.200 5.200 5.200 100 +0.10(+1.96%)
Aug 27, 2018 5.100 5.100 5.100 5.100 3,000 +0.14(+2.93%)
Aug 24, 2018 5.040 5.040 4.955 4.955 2,400 -0.21(-3.97%)
Aug 22, 2018 5.160 5.160 5.160 0 -0.02(-0.39%)
Aug 21, 2018 5.180 5.180 5.180 5.180 1,720 +0.03(+0.58%)
Aug 20, 2018 5.180 5.190 5.140 5.150 22,601 +0.13(+2.59%)
Aug 17, 2018 5.020 5.020 5.020 5.020 200 -0.13(-2.52%)
Aug 15, 2018 5.150 5.150 5.150 0 -0.21(-4.01%)
Aug 14, 2018 5.340 5.365 5.340 5.365 2,925 -0.06(-1.11%)
Aug 13, 2018 5.350 5.425 5.350 5.425 1,100 -0.04(-0.64%)
Aug 09, 2018 5.460 5.460 5.460 0 -0.22(-3.87%)
Aug 08, 2018 5.680 5.680 5.590 5.680 2,227 +0.13(+2.34%)
Aug 07, 2018 5.460 5.555 5.460 5.550 8,155 +0.31(+5.92%)
Aug 03, 2018 5.240 5.240 5.240 0 -0.14(-2.60%)
Aug 02, 2018 5.200 5.380 5.200 5.380 6,050 -0.03(-0.46%)
Jul 26, 2018 5.405 5.405 5.405 0 +0.23(+4.38%)
Jul 25, 2018 5.150 5.178 5.150 5.178 375 -0.08(-1.56%)
Jul 24, 2018 5.260 5.260 5.260 5.260 100 +0.25(+4.99%)
Jul 20, 2018 5.010 5.010 5.010 0 -0.25(-4.75%)
Jul 17, 2018 5.260 5.260 5.260 0 -0.11(-2.05%)
Jul 16, 2018 5.285 5.370 5.285 5.370 400 +0.23(+4.44%)
Jul 11, 2018 5.142 5.142 5.142 0 -0.08(-1.50%)
Jul 10, 2018 5.220 5.220 5.220 5.220 3,019 -0.13(-2.43%)
Jul 06, 2018 5.350 5.350 5.350 0 +0.15(+2.88%)
Jul 05, 2018 5.250 5.250 5.200 5.200 7,240 -0.12(-2.26%)
Jul 03, 2018 5.320 5.320 5.320 0 -0.10(-1.85%)
Jul 02, 2018 5.420 5.420 5.300 5.420 5,200 -0.04(-0.73%)
Jun 29, 2018 5.460 5.460 5.390 5.460 720 +0.21(+4.00%)
Jun 28, 2018 5.250 5.250 5.210 5.250 860 +0.08(+1.45%)
Jun 27, 2018 5.175 5.175 5.175 5.175 200 -0.03(-0.48%)
Jun 26, 2018 5.140 5.290 5.100 5.200 1,601 +0.33(+6.78%)
Jun 22, 2018 4.870 4.870 4.870 0 +0.14(+2.96%)
Jun 21, 2018 4.730 4.730 4.730 4.730 3,000 +0.05(+1.07%)
Jun 20, 2018 4.720 4.820 4.620 4.680 19,423 -0.16(-3.31%)
Jun 18, 2018 4.840 4.840 4.840 0 +0.04(+0.83%)
Jun 14, 2018 4.800 4.800 4.800 0 -0.02(-0.41%)
Jun 13, 2018 4.820 4.820 4.820 4.820 1,500 -0.02(-0.41%)
Jun 12, 2018 4.750 4.840 4.750 4.840 1,300 +0.09(+1.89%)
Jun 11, 2018 4.750 4.750 4.750 4.750 575 +0.04(+0.85%)
Jun 08, 2018 4.710 4.710 4.710 4.710 500 -0.05(-1.05%)
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.