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 31, 2022 6.470 6.500 6.360 6.360 3,300 +0.11(+1.76%)
May 27, 2022 6.200 6.250 6.200 6.250 768 +0.05(+0.89%)
May 26, 2022 6.255 6.255 6.195 6.195 2,537 -0.21(-3.35%)
May 25, 2022 6.300 6.410 6.300 6.410 800 +0.09(+1.38%)
May 24, 2022 6.375 6.450 6.322 6.322 8,460 -0.12(-1.90%)
May 23, 2022 6.445 6.445 6.445 6.445 707 +0.04(+0.62%)
May 20, 2022 6.340 6.405 6.340 6.405 925 +0.17(+2.81%)
May 19, 2022 6.250 6.250 6.150 6.230 2,370 +0.20(+3.32%)
May 18, 2022 6.060 6.060 5.970 6.030 7,341 -0.02(-0.33%)
May 17, 2022 6.040 6.065 6.040 6.050 5,250 +0.24(+4.13%)
May 16, 2022 6.030 6.100 5.810 5.810 44,853 +0.02(+0.35%)
May 13, 2022 5.900 5.900 5.780 5.790 5,504 +0.12(+2.12%)
May 12, 2022 5.700 5.990 5.670 5.670 32,143 -0.55(-8.84%)
May 11, 2022 5.950 6.220 5.950 6.220 6,317 +0.26(+4.45%)
May 10, 2022 6.050 6.050 5.860 5.955 9,948 -0.29(-4.72%)
May 09, 2022 6.230 6.330 6.210 6.250 6,522 -0.27(-4.14%)
May 06, 2022 6.767 6.767 6.520 6.520 10,192 -0.48(-6.86%)
May 05, 2022 6.760 7.000 6.760 7.000 411 +0.20(+2.94%)
May 04, 2022 6.898 6.910 6.800 6.800 6,213 -0.02(-0.29%)
May 03, 2022 7.020 7.020 6.750 6.820 9,583 +0.12(+1.87%)
May 02, 2022 6.850 6.850 6.695 6.695 9,867 -0.29(-4.22%)
Apr 29, 2022 6.900 7.170 6.900 6.990 68,572 +0.07(+1.01%)
Apr 28, 2022 6.620 7.095 6.620 6.920 30,633 +0.02(+0.29%)
Apr 27, 2022 7.030 7.030 6.800 6.900 12,227 -0.29(-4.03%)
Apr 26, 2022 7.260 7.382 7.150 7.190 7,383 -0.23(-3.10%)
Apr 25, 2022 7.550 7.550 7.420 7.420 9,280 -0.23(-2.97%)
Apr 22, 2022 7.720 8.010 7.625 7.647 27,362 -0.60(-7.30%)
Apr 21, 2022 8.370 8.370 8.250 8.250 18,463 -0.22(-2.60%)
Apr 20, 2022 8.385 8.470 8.385 8.470 1,153 +0.02(+0.24%)
Apr 19, 2022 8.540 8.630 8.450 8.450 8,240 -0.11(-1.23%)
Apr 18, 2022 8.650 8.650 8.460 8.555 24,192 +0.00(+0.00%)
Apr 14, 2022 8.360 8.555 8.350 8.555 32,564 +0.29(+3.45%)
Apr 13, 2022 8.310 8.310 8.200 8.270 79,041 +0.09(+1.10%)
Apr 12, 2022 8.000 8.200 8.000 8.180 33,122 +0.28(+3.54%)
Apr 11, 2022 7.895 7.900 7.800 7.900 1,276 +0.13(+1.67%)
Apr 08, 2022 7.726 7.770 7.685 7.770 1,569 +0.10(+1.30%)
Apr 07, 2022 7.780 7.800 7.650 7.670 27,702 -0.11(-1.41%)
Apr 06, 2022 7.880 7.880 7.700 7.780 145,316 -0.26(-3.23%)
Apr 05, 2022 8.095 8.095 7.990 8.040 3,601 -0.08(-0.99%)
Apr 04, 2022 8.190 8.190 8.000 8.120 1,047 +0.13(+1.63%)
Apr 01, 2022 7.960 8.020 7.950 7.990 24,203 -0.07(-0.87%)
Mar 31, 2022 8.000 8.060 7.940 8.060 20,283 -0.02(-0.25%)
Mar 30, 2022 8.060 8.100 8.060 8.080 6,312 +0.02(+0.19%)
Mar 29, 2022 8.030 8.150 8.030 8.065 16,843 +0.01(+0.19%)
Mar 28, 2022 8.270 8.270 8.025 8.050 7,152 +0.01(+0.12%)
Mar 25, 2022 8.040 8.040 8.040 8.040 4,000 +0.14(+1.77%)
Mar 24, 2022 7.905 7.950 7.900 7.900 1,640 +0.03(+0.38%)
Mar 23, 2022 7.880 7.880 7.840 7.870 7,488 +0.03(+0.38%)
Mar 22, 2022 7.730 7.840 7.730 7.840 8,509 +0.09(+1.16%)
Mar 21, 2022 7.840 7.840 7.700 7.750 2,300 -0.10(-1.29%)
Mar 18, 2022 7.846 7.851 7.846 7.851 5,101 +0.05(+0.65%)
Mar 17, 2022 7.820 7.820 7.676 7.800 12,081 +0.17(+2.30%)
Mar 16, 2022 7.520 7.625 7.520 7.625 6,491 +0.25(+3.46%)
Mar 15, 2022 7.200 7.430 7.200 7.370 2,735 -0.22(-2.90%)
Mar 14, 2022 7.700 7.850 7.550 7.590 20,977 -0.41(-5.13%)
Mar 10, 2022 8.000 0 +0.25(+3.16%)
Mar 09, 2022 7.740 7.855 7.710 7.755 5,649 -0.12(-1.46%)
Mar 08, 2022 7.970 8.030 7.830 7.870 20,085 +0.01(+0.13%)
Mar 07, 2022 7.795 7.930 7.700 7.860 8,606 +0.33(+4.38%)
Mar 04, 2022 7.320 7.530 7.320 7.530 28,503 +0.43(+6.06%)
Mar 03, 2022 7.080 7.225 7.030 7.100 15,057 -0.16(-2.20%)
Mar 02, 2022 7.300 7.330 7.260 7.260 8,381 -0.12(-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.