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 (%)
Jul 31, 2020 11.00 11.19 10.95 11.07 6,500 +0.12(+1.14%)
Jul 30, 2020 11.03 11.03 10.91 10.95 2,185 -0.30(-2.67%)
Jul 29, 2020 11.60 11.60 11.22 11.25 2,210 -0.15(-1.32%)
Jul 28, 2020 11.40 11.81 11.40 11.40 7,110 -0.20(-1.72%)
Jul 27, 2020 11.83 11.83 11.25 11.60 10,617 +0.56(+5.07%)
Jul 24, 2020 11.06 11.12 11.01 11.04 6,000 -0.10(-0.90%)
Jul 23, 2020 11.20 11.38 11.14 11.14 10,948 -0.27(-2.37%)
Jul 22, 2020 11.83 11.83 11.19 11.41 7,624 -0.05(-0.44%)
Jul 21, 2020 11.31 11.46 11.04 11.46 26,343 +0.85(+8.01%)
Jul 20, 2020 10.36 10.61 10.36 10.61 4,378 +0.26(+2.51%)
Jul 17, 2020 10.47 10.47 10.31 10.35 8,500 -0.15(-1.43%)
Jul 16, 2020 9.860 10.50 9.860 10.50 2,691 +0.21(+2.04%)
Jul 15, 2020 10.29 10.29 10.29 10.29 340 +0.13(+1.30%)
Jul 14, 2020 9.960 10.16 9.960 10.16 1,229 -0.14(-1.38%)
Jul 13, 2020 10.50 10.50 10.18 10.30 7,500 +0.00(+0.00%)
Jul 10, 2020 10.21 10.30 10.21 10.30 700 +0.27(+2.69%)
Jul 09, 2020 10.51 10.51 10.03 10.03 6,824 -0.60(-5.64%)
Jul 08, 2020 9.980 10.63 9.980 10.63 18,812 +0.78(+7.92%)
Jul 07, 2020 9.980 9.980 9.600 9.850 12,757 +0.28(+2.93%)
Jul 06, 2020 9.960 9.960 9.500 9.570 7,676 -0.40(-4.01%)
Jul 02, 2020 9.980 9.980 9.930 9.970 800 +0.19(+1.94%)
Jul 01, 2020 9.460 9.780 9.460 9.780 1,548 +0.40(+4.26%)
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%)
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.