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 29, 2021 9.955 9.955 9.550 9.855 4,800 -0.10(-1.00%)
Jan 28, 2021 9.570 9.955 9.310 9.955 8,834 -0.07(-0.75%)
Jan 27, 2021 10.16 10.18 9.970 10.03 6,330 -0.32(-3.09%)
Jan 25, 2021 10.35 10.35 10.35 0 +0.11(+1.07%)
Jan 22, 2021 10.24 10.24 10.24 10.24 300 -0.24(-2.34%)
Jan 21, 2021 10.48 10.69 10.46 10.48 4,300 +0.04(+0.38%)
Jan 20, 2021 10.48 10.48 10.38 10.45 4,787 +0.18(+1.70%)
Jan 19, 2021 10.15 10.27 10.00 10.27 17,793 +0.52(+5.33%)
Jan 15, 2021 9.900 9.900 9.578 9.750 700 -0.13(-1.32%)
Jan 14, 2021 10.22 10.22 9.870 9.880 1,071 -0.05(-0.50%)
Jan 13, 2021 9.930 9.930 9.930 88 +0.00(+0.00%)
Jan 12, 2021 10.09 10.09 9.710 9.930 3,822 -0.07(-0.70%)
Jan 11, 2021 9.550 10.00 9.550 10.00 10,214 -0.02(-0.20%)
Jan 08, 2021 10.30 10.30 9.910 10.02 20,000 -0.19(-1.86%)
Jan 07, 2021 10.54 10.54 10.21 10.21 2,408 -0.24(-2.30%)
Jan 06, 2021 10.85 10.85 10.38 10.45 14,511 -0.30(-2.79%)
Jan 05, 2021 10.71 10.75 10.54 10.75 3,200 +0.39(+3.76%)
Jan 04, 2021 10.12 10.41 10.06 10.36 9,968 +0.24(+2.42%)
Dec 31, 2020 10.12 10.12 10.12 14,620 +0.51(+5.25%)
Dec 30, 2020 9.470 9.750 9.470 9.610 14,620 +0.06(+0.63%)
Dec 29, 2020 9.750 9.750 9.130 9.550 3,295 -0.04(-0.42%)
Dec 28, 2020 9.500 9.590 9.307 9.590 5,613 +0.15(+1.64%)
Dec 24, 2020 9.364 9.435 9.364 9.435 2,500 -0.05(-0.53%)
Dec 23, 2020 9.505 9.510 9.485 9.485 1,630 +0.02(+0.26%)
Dec 22, 2020 9.500 9.605 9.420 9.460 3,365 -0.16(-1.66%)
Dec 21, 2020 9.930 9.930 9.620 9.620 12,050 +0.02(+0.21%)
Dec 18, 2020 9.785 9.785 9.600 9.600 5,000 -0.20(-2.04%)
Dec 17, 2020 9.640 10.00 9.640 9.800 3,805 +0.38(+4.03%)
Dec 16, 2020 9.550 9.550 9.265 9.420 8,681 +0.18(+1.89%)
Dec 15, 2020 9.250 9.250 9.050 9.245 4,430 +0.02(+0.27%)
Dec 14, 2020 9.200 9.420 9.200 9.220 3,010 +0.02(+0.22%)
Dec 11, 2020 9.525 9.525 9.200 9.200 5,500 -0.07(-0.76%)
Dec 10, 2020 9.650 9.650 9.230 9.270 28,565 -0.46(-4.68%)
Dec 09, 2020 10.09 10.09 9.650 9.725 6,627 -0.16(-1.57%)
Dec 08, 2020 9.570 9.880 9.500 9.880 35,092 +0.31(+3.24%)
Dec 07, 2020 9.970 9.970 9.530 9.570 7,085 -0.04(-0.42%)
Dec 04, 2020 9.710 9.770 9.430 9.610 4,000 -0.11(-1.08%)
Dec 03, 2020 9.480 9.720 9.480 9.715 1,929 +0.07(+0.78%)
Dec 02, 2020 9.640 9.640 9.640 9.640 402 +0.02(+0.16%)
Dec 01, 2020 9.930 9.930 9.535 9.625 2,820 +0.53(+5.77%)
Nov 30, 2020 9.400 9.570 9.100 9.100 4,053 -0.20(-2.15%)
Nov 27, 2020 9.370 9.370 9.280 9.300 1,200 +0.03(+0.27%)
Nov 25, 2020 8.790 9.510 8.790 9.275 22,800 -0.01(-0.16%)
Nov 24, 2020 9.780 9.780 9.250 9.290 12,168 -0.79(-7.84%)
Nov 23, 2020 10.57 10.57 10.00 10.08 17,718 -0.31(-2.98%)
Nov 20, 2020 10.25 10.50 10.25 10.39 29,400 +0.01(+0.05%)
Nov 19, 2020 10.47 10.47 10.25 10.38 833 -0.11(-1.05%)
Nov 18, 2020 10.40 10.62 10.40 10.49 3,649 -0.02(-0.14%)
Nov 17, 2020 10.90 10.90 10.40 10.51 8,695 -0.79(-6.99%)
Nov 16, 2020 11.50 11.50 11.18 11.30 5,709 +0.15(+1.35%)
Nov 13, 2020 11.48 11.58 11.00 11.15 1,600 +0.78(+7.52%)
Nov 12, 2020 10.74 10.74 10.35 10.37 7,121 -0.11(-1.05%)
Nov 11, 2020 10.93 10.93 10.45 10.48 4,862 -0.82(-7.26%)
Nov 10, 2020 11.36 11.36 10.83 11.30 6,854 -0.50(-4.24%)
Nov 09, 2020 12.00 13.03 11.53 11.80 31,961 -0.14(-1.21%)
Nov 06, 2020 11.95 11.95 11.80 11.95 1,300 +0.66(+5.80%)
Nov 05, 2020 11.12 11.54 11.12 11.29 46,923 +0.32(+2.92%)
Nov 04, 2020 10.85 11.02 10.85 10.97 1,772 +0.05(+0.46%)
Nov 03, 2020 10.74 10.94 10.74 10.92 861 +0.21(+1.96%)
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.