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 (%)
Jan 31, 2024 8.695 2,594 -0.30(-3.39%)
Jan 30, 2024 9.000 9.000 9.000 9.000 12,100 +0.87(+10.70%)
Jan 25, 2024 8.130 35 -0.17(-2.07%)
Jan 24, 2024 8.230 8.302 8.230 8.302 2,830 +0.31(+3.84%)
Jan 18, 2024 7.995 55 -0.26(-3.21%)
Jan 17, 2024 8.065 8.330 8.065 8.260 3,263 -0.25(-2.89%)
Jan 12, 2024 8.506 0 +0.01(+0.07%)
Jan 08, 2024 8.500 1,190 -0.17(-2.00%)
Jan 05, 2024 8.674 8.674 8.674 8.674 500 -0.13(-1.44%)
Jan 04, 2024 8.457 8.800 8.415 8.800 4,363 +0.20(+2.33%)
Jan 03, 2024 8.590 8.600 8.590 8.600 88,421 -0.56(-6.11%)
Jan 02, 2024 9.270 9.270 9.160 9.160 545 -0.12(-1.29%)
Dec 28, 2023 9.280 0 -0.17(-1.79%)
Dec 27, 2023 9.380 9.450 9.290 9.450 4,175 +0.67(+7.63%)
Dec 26, 2023 9.100 9.100 8.780 8.780 800 -0.35(-3.83%)
Dec 22, 2023 9.540 9.540 9.130 9.130 1,600 -0.17(-1.83%)
Dec 21, 2023 9.265 9.300 9.260 9.300 495 +0.38(+4.26%)
Dec 20, 2023 8.920 8.920 8.920 8.920 250 -0.06(-0.67%)
Dec 19, 2023 8.980 8.980 8.980 8.980 100 +0.41(+4.78%)
Dec 15, 2023 8.570 13 -0.13(-1.49%)
Dec 14, 2023 8.700 8.700 8.700 8.700 2,000 +0.39(+4.69%)
Dec 13, 2023 7.770 8.310 7.770 8.310 7,752 +0.21(+2.59%)
Dec 12, 2023 8.100 8.100 8.100 8.100 2,084 +0.00(+0.00%)
Dec 11, 2023 7.990 8.100 7.990 8.100 1,405 +0.00(+0.00%)
Dec 07, 2023 8.100 0 -0.35(-4.14%)
Dec 04, 2023 8.450 106,801 +0.20(+2.42%)
Dec 01, 2023 8.320 8.320 8.175 8.250 2,649 -0.07(-0.84%)
Nov 29, 2023 8.320 0 +0.32(+4.00%)
Nov 28, 2023 8.000 8.000 8.000 8.000 100 +0.25(+3.23%)
Nov 24, 2023 7.750 0 +0.05(+0.65%)
Nov 21, 2023 7.700 51 +0.28(+3.77%)
Nov 20, 2023 7.420 7.420 7.420 7.420 800 +0.04(+0.59%)
Nov 16, 2023 7.376 0 -0.05(-0.67%)
Nov 14, 2023 7.426 0 +0.01(+0.08%)
Nov 09, 2023 7.420 0 +0.00(+0.00%)
Nov 08, 2023 7.420 7.420 7.420 7.420 164 -0.38(-4.87%)
Nov 03, 2023 7.800 0 +0.50(+6.85%)
Oct 31, 2023 7.300 0 -0.05(-0.68%)
Oct 27, 2023 7.350 0 -0.48(-6.13%)
Oct 25, 2023 7.830 2,505 +0.13(+1.75%)
Oct 24, 2023 7.695 7.695 7.695 7.695 203 +0.08(+1.12%)
Oct 20, 2023 7.610 50 +0.03(+0.40%)
Oct 19, 2023 7.500 7.580 7.500 7.580 1,445 +0.23(+3.13%)
Oct 18, 2023 7.450 7.450 7.350 7.350 6,000 +0.35(+5.00%)
Oct 16, 2023 7.000 0 -0.15(-2.10%)
Oct 13, 2023 7.090 7.150 7.090 7.150 3,110 -0.07(-1.04%)
Oct 12, 2023 7.500 7.500 7.225 7.225 2,450 -0.39(-5.06%)
Oct 10, 2023 7.610 0 +0.52(+7.33%)
Oct 09, 2023 7.410 7.410 7.090 7.090 4,512 +0.35(+5.19%)
Oct 06, 2023 6.740 6.740 6.685 6.740 4,334 -0.02(-0.37%)
Oct 05, 2023 6.750 6.765 6.750 6.765 2,570 +0.26(+4.08%)
Oct 04, 2023 6.500 6.500 6.500 6.500 1,665 +0.37(+6.04%)
Oct 03, 2023 6.130 6.130 6.130 6.130 250 -0.34(-5.26%)
Oct 02, 2023 6.470 6.470 6.470 6.470 1,000 -0.08(-1.22%)
Sep 28, 2023 6.550 0 -0.11(-1.65%)
Sep 26, 2023 6.660 0 -0.19(-2.77%)
Sep 22, 2023 6.850 0 -0.30(-4.20%)
Sep 19, 2023 7.150 50 +0.09(+1.27%)
Sep 18, 2023 7.060 7.060 7.060 7.060 270 -0.14(-1.94%)
Sep 14, 2023 7.200 0 +0.18(+2.56%)
Sep 13, 2023 6.930 7.020 6.930 7.020 19,348 +0.05(+0.72%)
Sep 12, 2023 7.110 7.110 6.970 6.970 12,302 -0.13(-1.83%)
Sep 08, 2023 7.100 0 +0.06(+0.92%)
Sep 07, 2023 7.040 7.040 7.035 7.035 2,174 +0.04(+0.64%)
Sep 06, 2023 7.000 7.000 6.990 6.990 244 -0.01(-0.14%)
Sep 05, 2023 7.000 7.000 7.000 7.000 1,420 -0.52(-6.91%)
Sep 01, 2023 7.520 7.520 7.520 7.520 260 -0.07(-0.91%)
Aug 30, 2023 7.589 0 +0.19(+2.55%)
Aug 29, 2023 7.660 7.660 7.300 7.400 3,920 -0.19(-2.50%)
Aug 28, 2023 7.590 7.590 7.590 7.590 2,700 +0.32(+4.40%)
Aug 24, 2023 7.270 0 +0.27(+3.86%)
Aug 23, 2023 6.680 7.000 6.680 7.000 2,900 +0.42(+6.38%)
Aug 22, 2023 6.700 6.700 6.580 6.580 520 +0.03(+0.46%)
Aug 21, 2023 6.500 6.550 6.490 6.550 6,100 +0.06(+0.92%)
Aug 18, 2023 6.490 6.490 6.490 6.490 1,000 -0.26(-3.85%)
Aug 17, 2023 6.750 6.750 6.750 6.750 105 -0.14(-2.03%)
Aug 11, 2023 6.890 0 -0.31(-4.31%)
Aug 10, 2023 7.200 7.200 7.200 7.200 140 -0.05(-0.69%)
Aug 08, 2023 7.250 0 -0.03(-0.41%)
Aug 07, 2023 7.280 7.280 7.280 7.280 200 -0.19(-2.60%)
Aug 04, 2023 7.250 7.474 7.250 7.474 778 +0.08(+1.05%)
Aug 03, 2023 7.220 7.397 7.220 7.397 1,800 -0.04(-0.58%)
Aug 02, 2023 7.440 7.440 7.440 7.440 1,612 -0.15(-1.98%)
Aug 01, 2023 7.650 7.650 7.590 7.590 1,203 -0.39(-4.89%)
Jul 31, 2023 7.980 7.980 7.980 7.980 100 +0.00(+0.00%)
Jul 27, 2023 7.980 0 +0.20(+2.62%)
Jul 26, 2023 7.776 7.776 7.776 7.776 450 +0.05(+0.66%)
Jul 25, 2023 7.650 7.725 7.650 7.725 360 -0.11(-1.34%)
Jul 24, 2023 7.810 7.830 7.800 7.830 3,262 +0.02(+0.26%)
Jul 21, 2023 7.900 7.900 7.810 7.810 2,778 -0.21(-2.62%)
Jul 20, 2023 8.010 8.020 8.010 8.020 1,015 -1.13(-12.35%)
Jul 18, 2023 9.150 40 +0.15(+1.67%)
Jul 17, 2023 9.000 9.000 9.000 9.000 250 -0.05(-0.56%)
Jul 14, 2023 9.051 9.051 9.051 9.051 600 +0.40(+4.62%)
Jul 12, 2023 8.651 4 +0.35(+4.17%)
Jul 10, 2023 8.305 0 +0.10(+1.22%)
Jul 07, 2023 8.205 8.220 8.205 8.205 1,322 -0.24(-2.84%)
Jul 05, 2023 8.445 0 +0.13(+1.62%)
Jul 03, 2023 8.310 8.310 8.310 8.310 302 +0.18(+2.21%)
Jun 28, 2023 8.130 0 -0.12(-1.45%)
Jun 26, 2023 8.250 0 -0.06(-0.72%)
Jun 23, 2023 8.310 8.310 8.310 8.310 1,000 -0.48(-5.46%)
Jun 21, 2023 8.790 43 -0.36(-3.93%)
Jun 16, 2023 9.150 0 +0.30(+3.37%)
Jun 13, 2023 8.852 0 -0.53(-5.69%)
May 08, 2023 9.445 9.445 9.330 9.386 3,689 +0.10(+1.03%)
May 05, 2023 9.290 9.290 9.290 9.290 358 +0.04(+0.43%)
May 04, 2023 9.110 9.400 9.110 9.250 4,027 +0.17(+1.87%)
May 03, 2023 9.080 9.080 9.080 9.080 5,535 +0.03(+0.33%)
May 01, 2023 9.050 0 +0.10(+1.06%)
Apr 28, 2023 8.904 8.955 8.904 8.955 300 -0.20(-2.13%)
Apr 27, 2023 9.150 9.150 9.150 9.150 374 +0.05(+0.51%)
Apr 26, 2023 9.090 9.122 9.090 9.104 5,480 +0.16(+1.77%)
Apr 25, 2023 9.020 9.020 8.915 8.945 3,900 -0.11(-1.16%)
Apr 24, 2023 9.040 9.105 9.040 9.050 10,326 -0.15(-1.63%)
Apr 21, 2023 9.050 9.210 9.050 9.200 1,905 -0.26(-2.75%)
Apr 19, 2023 9.460 90 +0.11(+1.18%)
Apr 18, 2023 9.330 9.375 9.330 9.350 1,152 +0.12(+1.30%)
Apr 17, 2023 9.230 9.230 9.230 9.230 3,000 -0.27(-2.84%)
Apr 14, 2023 9.530 9.780 9.380 9.500 6,165 +0.09(+0.96%)
Apr 13, 2023 9.288 9.530 9.288 9.410 5,219 +0.28(+3.07%)
Apr 12, 2023 9.120 9.130 9.120 9.130 3,029 +0.15(+1.67%)
Apr 11, 2023 8.980 8.980 8.980 8.980 1,302 +0.33(+3.82%)
Apr 10, 2023 8.560 8.710 8.560 8.650 3,200 +0.06(+0.70%)
Apr 06, 2023 8.720 8.720 8.590 8.590 365 -0.11(-1.26%)
Apr 05, 2023 8.750 8.850 8.590 8.700 7,506 +0.20(+2.35%)
Apr 04, 2023 8.360 8.500 8.360 8.500 1,702 +0.23(+2.78%)
Apr 03, 2023 8.280 8.410 8.270 8.270 8,500 +0.01(+0.12%)
Mar 31, 2023 8.230 8.260 8.230 8.260 1,150 +0.16(+1.98%)
Mar 30, 2023 8.100 8.100 8.100 8.100 500 +0.13(+1.63%)
Mar 28, 2023 7.970 0 +0.12(+1.59%)
Mar 27, 2023 7.845 7.845 7.845 7.845 1,000 +0.15(+2.02%)
Mar 24, 2023 7.690 7.690 7.690 7.690 288 -0.03(-0.39%)
Mar 23, 2023 7.720 7.720 7.720 7.720 1,000 +0.02(+0.26%)
Mar 22, 2023 7.560 7.710 7.560 7.700 5,481 -0.05(-0.65%)
Mar 21, 2023 7.880 7.880 7.650 7.750 6,350 -0.15(-1.90%)
Mar 20, 2023 7.860 7.920 7.860 7.900 2,246 +0.60(+8.22%)
Mar 17, 2023 7.300 7.300 7.300 7.300 500 +0.00(+0.00%)
Mar 16, 2023 7.460 7.460 7.300 7.300 1,400 -0.09(-1.24%)
Mar 15, 2023 7.500 7.500 7.392 7.392 3,103 -0.02(-0.24%)
Mar 14, 2023 7.560 7.560 7.410 7.410 400 -0.09(-1.20%)
Mar 13, 2023 7.500 7.610 7.500 7.500 9,514 +0.72(+10.59%)
Mar 08, 2023 6.782 30 -0.57(-7.79%)
Mar 02, 2023 7.355 0 +0.11(+1.52%)
Mar 01, 2023 7.245 7.245 7.245 7.245 1,222 +0.26(+3.80%)
Feb 28, 2023 7.005 7.080 6.980 6.980 6,900 +0.11(+1.66%)
Feb 27, 2023 6.895 6.895 6.860 6.866 2,525 -0.08(-1.21%)
Feb 24, 2023 6.945 6.950 6.890 6.950 1,894 -0.06(-0.86%)
Feb 23, 2023 7.100 7.100 7.010 7.010 250 -0.19(-2.58%)
Feb 22, 2023 7.370 7.370 7.190 7.196 5,900 -0.30(-3.99%)
Feb 21, 2023 7.515 7.610 7.380 7.495 2,650 -0.42(-5.37%)
Feb 17, 2023 7.700 7.920 7.700 7.920 4,827 +0.01(+0.13%)
Feb 16, 2023 7.910 7.910 7.910 7.910 400 -0.14(-1.74%)
Feb 15, 2023 8.130 8.130 7.990 8.050 4,192 -0.20(-2.42%)
Feb 14, 2023 8.250 8.250 8.250 8.250 842 -0.05(-0.60%)
Feb 13, 2023 8.300 8.300 8.300 8.300 155 +0.10(+1.22%)
Feb 10, 2023 8.370 8.370 8.160 8.200 12,311 -0.57(-6.45%)
Feb 08, 2023 8.765 0 +0.21(+2.51%)
Feb 07, 2023 8.630 8.640 8.550 8.550 5,400 -0.03(-0.35%)
Feb 06, 2023 8.620 8.620 8.580 8.580 5,482 +0.11(+1.30%)
Feb 03, 2023 8.830 8.830 8.470 8.470 18,828 -0.64(-7.03%)
Feb 02, 2023 9.260 9.260 9.100 9.110 13,248 -0.01(-0.11%)
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.