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 (%)
Oct 31, 2019 6.735 6.870 6.560 6.870 7,940 +0.20(+3.00%)
Oct 30, 2019 6.560 6.670 6.560 6.670 9,448 -0.10(-1.48%)
Oct 29, 2019 6.596 6.770 6.550 6.770 3,400 +0.13(+1.96%)
Oct 28, 2019 6.715 6.715 6.550 6.640 11,791 -0.06(-0.90%)
Oct 25, 2019 6.550 6.870 6.550 6.700 8,700 +0.01(+0.15%)
Oct 24, 2019 6.800 6.820 6.570 6.690 15,437 -0.10(-1.47%)
Oct 23, 2019 6.650 6.790 6.650 6.790 21,457 +0.12(+1.85%)
Oct 22, 2019 6.892 6.930 6.667 6.667 31,909 -0.33(-4.76%)
Oct 21, 2019 7.000 7.000 6.770 7.000 44,230 -0.10(-1.41%)
Oct 18, 2019 7.000 7.100 7.000 7.100 6,200 -0.01(-0.08%)
Oct 17, 2019 7.320 7.320 6.860 7.106 7,746 -0.57(-7.38%)
Oct 16, 2019 7.710 7.710 7.672 7.672 475 -0.07(-0.94%)
Oct 15, 2019 7.740 7.750 7.740 7.745 2,500 -0.05(-0.71%)
Oct 14, 2019 7.890 7.890 7.800 7.800 1,478 -0.20(-2.50%)
Oct 11, 2019 8.040 8.060 7.960 8.000 7,700 -0.05(-0.66%)
Oct 10, 2019 8.000 8.053 8.000 8.053 2,130 +0.05(+0.66%)
Oct 09, 2019 7.983 8.000 7.983 8.000 870 +0.08(+1.07%)
Oct 08, 2019 7.880 7.930 7.855 7.915 7,365 -0.01(-0.13%)
Oct 07, 2019 7.950 7.950 7.900 7.926 2,902 -0.07(-0.90%)
Oct 04, 2019 7.990 8.000 7.975 7.997 4,200 +0.02(+0.22%)
Oct 03, 2019 7.940 7.980 7.890 7.980 720 +0.27(+3.50%)
Oct 02, 2019 7.330 7.710 7.330 7.710 5,803 +0.21(+2.80%)
Oct 01, 2019 7.380 7.500 7.380 7.500 1,575 +0.13(+1.76%)
Sep 30, 2019 7.400 7.400 7.370 7.370 470 -0.06(-0.87%)
Sep 27, 2019 7.480 7.480 7.250 7.435 400 -0.25(-3.19%)
Sep 26, 2019 7.700 7.700 7.640 7.680 5,380 -0.04(-0.52%)
Sep 25, 2019 7.800 7.870 7.720 7.720 3,399 -0.23(-2.89%)
Sep 24, 2019 7.770 7.990 7.770 7.950 34,334 +0.27(+3.45%)
Sep 23, 2019 7.650 7.760 7.650 7.685 4,525 -0.07(-0.84%)
Sep 20, 2019 7.680 7.779 7.620 7.750 7,000 +0.26(+3.47%)
Sep 19, 2019 7.634 7.650 7.490 7.490 3,300 -0.06(-0.79%)
Sep 18, 2019 7.655 7.655 7.550 7.550 806 -0.13(-1.69%)
Sep 17, 2019 7.510 7.680 7.510 7.680 6,030 +0.12(+1.59%)
Sep 16, 2019 7.545 7.670 7.540 7.560 8,776 +0.49(+6.93%)
Sep 13, 2019 7.170 7.250 7.070 7.070 2,100 -0.33(-4.46%)
Sep 12, 2019 7.430 7.430 7.400 7.400 803 +0.03(+0.41%)
Sep 11, 2019 7.370 7.380 7.370 7.370 2,805 +0.17(+2.36%)
Sep 10, 2019 7.090 7.285 7.090 7.200 26,957 -0.34(-4.51%)
Sep 09, 2019 7.620 7.700 7.500 7.540 1,850 -0.27(-3.46%)
Sep 06, 2019 7.850 7.870 7.770 7.810 14,000 -0.09(-1.14%)
Sep 05, 2019 8.040 8.040 7.850 7.900 5,285 -0.40(-4.82%)
Sep 04, 2019 8.120 8.300 8.120 8.300 2,650 +0.25(+3.11%)
Sep 03, 2019 8.010 8.050 7.900 8.050 7,379 +0.03(+0.37%)
Aug 30, 2019 8.020 8.020 8.020 8.020 2,200 -0.15(-1.84%)
Aug 29, 2019 8.200 8.200 8.130 8.170 7,596 +0.00(+0.00%)
Aug 28, 2019 8.070 8.180 8.020 8.170 2,460 +0.19(+2.38%)
Aug 27, 2019 7.980 7.980 7.800 7.980 10,022 -0.42(-5.00%)
Aug 26, 2019 8.330 8.400 8.320 8.400 3,740 +0.38(+4.74%)
Aug 23, 2019 7.830 8.020 7.830 8.020 5,300 +0.27(+3.48%)
Aug 22, 2019 7.950 7.950 7.750 7.750 901 -0.13(-1.71%)
Aug 21, 2019 7.900 7.900 7.770 7.885 2,203 -0.17(-2.05%)
Aug 20, 2019 7.980 8.050 7.940 8.050 28,960 +0.08(+1.03%)
Aug 19, 2019 7.970 7.970 7.910 7.968 3,655 -0.42(-5.03%)
Aug 16, 2019 8.210 8.390 8.190 8.390 2,100 -0.01(-0.12%)
Aug 15, 2019 8.260 8.400 8.260 8.400 1,288 +0.17(+2.07%)
Aug 14, 2019 8.090 8.260 7.920 8.230 7,219 -0.53(-6.05%)
Aug 13, 2019 8.825 8.825 8.720 8.760 6,027 +0.07(+0.81%)
Aug 12, 2019 8.880 8.880 8.670 8.690 1,884 -0.41(-4.51%)
Aug 09, 2019 8.850 9.100 8.850 9.100 11,000 -0.28(-2.99%)
Aug 08, 2019 9.110 9.380 9.110 9.380 3,840 +0.21(+2.29%)
Aug 07, 2019 8.690 9.170 8.690 9.170 7,977 +0.56(+6.50%)
Aug 06, 2019 8.550 8.610 8.550 8.610 23,508 +0.16(+1.89%)
Aug 05, 2019 8.550 8.570 8.450 8.450 11,730 -0.10(-1.17%)
Aug 02, 2019 8.450 8.600 8.450 8.550 2,300 +0.14(+1.66%)
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.