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 (%)
Jun 30, 2020 9.220 9.390 9.220 9.380 3,980 +0.20(+2.18%)
Jun 29, 2020 9.020 9.200 9.020 9.180 1,538 +0.16(+1.74%)
Jun 26, 2020 9.300 9.300 8.940 9.023 3,200 -0.38(-4.01%)
Jun 25, 2020 9.420 9.420 9.320 9.400 3,900 -0.16(-1.73%)
Jun 24, 2020 9.560 9.565 9.560 9.565 11,202 +0.00(+0.00%)
Jun 23, 2020 9.415 9.565 9.415 9.565 9,600 -0.07(-0.76%)
Jun 22, 2020 9.100 9.638 8.920 9.638 3,985 +0.56(+6.15%)
Jun 19, 2020 9.030 9.120 9.030 9.080 7,900 +0.25(+2.83%)
Jun 18, 2020 8.940 8.940 8.780 8.830 1,611 -0.39(-4.23%)
Jun 17, 2020 9.190 9.220 9.190 9.220 2,052 +0.01(+0.11%)
Jun 16, 2020 9.300 9.300 9.210 9.210 497 -0.03(-0.32%)
Jun 15, 2020 9.240 9.240 9.240 9.240 110 -0.24(-2.58%)
Jun 12, 2020 9.650 9.650 9.485 9.485 1,700 +0.20(+2.10%)
Jun 11, 2020 9.465 9.590 9.290 9.290 6,925 +0.02(+0.22%)
Jun 10, 2020 9.050 9.360 9.050 9.270 4,040 +0.21(+2.37%)
Jun 09, 2020 9.090 9.100 8.935 9.055 9,464 -0.48(-5.03%)
Jun 08, 2020 9.330 9.850 9.200 9.535 11,941 +0.21(+2.20%)
Jun 05, 2020 9.430 9.430 9.270 9.330 4,700 -0.03(-0.32%)
Jun 04, 2020 9.360 9.500 9.360 9.360 1,365 -0.57(-5.74%)
Jun 03, 2020 9.740 10.00 9.740 9.930 1,984 -0.32(-3.12%)
Jun 02, 2020 10.19 10.59 10.19 10.25 4,257 -0.06(-0.63%)
Jun 01, 2020 10.25 10.50 10.12 10.31 2,864 +0.66(+6.89%)
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%)
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.