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

Northern Star Resources Ltd (OP: NESRF )

9.760 -0.100 (-1.01%)
Streaming Delayed Price Updated: 3:40 PM EDT, May 17, 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 29, 2020 9.650 9.650 9.650 9.650 1,300 +0.32(+3.43%)
May 28, 2020 9.000 9.360 9.000 9.330 5,960 +0.41(+4.60%)
May 27, 2020 9.340 9.340 8.680 8.920 6,146 -1.01(-10.17%)
May 26, 2020 9.690 10.03 9.690 9.930 2,444 +0.24(+2.48%)
May 22, 2020 9.605 9.690 9.555 9.690 6,500 +0.21(+2.22%)
May 21, 2020 9.530 9.530 9.250 9.480 6,348 -0.04(-0.47%)
May 20, 2020 9.490 9.770 9.490 9.525 4,814 +0.12(+1.33%)
May 19, 2020 9.550 9.550 9.180 9.400 13,899 -0.15(-1.57%)
May 18, 2020 9.250 9.550 9.250 9.550 16,693 +0.46(+5.00%)
May 15, 2020 8.650 9.190 8.650 9.095 19,100 +0.45(+5.14%)
May 14, 2020 8.830 8.850 8.630 8.650 5,270 +0.04(+0.46%)
May 13, 2020 8.600 8.695 8.600 8.610 9,122 +0.05(+0.58%)
May 12, 2020 8.560 8.560 8.560 8.560 1,960 -0.09(-1.04%)
May 11, 2020 8.500 8.810 8.500 8.650 1,834 +0.20(+2.37%)
May 08, 2020 8.780 8.780 8.450 8.450 600 -0.14(-1.63%)
May 07, 2020 8.500 8.600 8.300 8.590 4,401 +0.39(+4.76%)
May 06, 2020 8.740 8.740 8.200 8.200 7,403 -0.24(-2.84%)
May 05, 2020 8.500 8.500 8.345 8.440 2,208 +0.43(+5.37%)
May 04, 2020 8.390 8.390 7.950 8.010 11,347 +0.35(+4.57%)
May 01, 2020 7.850 7.850 7.635 7.660 27,800 -0.69(-8.26%)
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%)
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.