Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northern Star Resources Ltd (OP: NESRF )

9.250 -0.670 (-6.75%)
Streaming Delayed Price Updated: 12:13 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 (%)
Nov 30, 2021 6.800 6.800 6.740 6.740 4,165 -0.09(-1.32%)
Nov 29, 2021 6.900 6.900 6.830 6.830 4,587 -0.03(-0.44%)
Nov 26, 2021 7.140 7.140 6.850 6.860 5,740 -0.25(-3.47%)
Nov 24, 2021 7.140 7.140 6.900 7.106 2,971 +0.11(+1.52%)
Nov 23, 2021 6.920 7.000 6.920 7.000 4,734 -0.14(-1.96%)
Nov 22, 2021 7.260 7.388 7.070 7.140 11,227 -0.29(-3.90%)
Nov 19, 2021 7.500 7.500 7.360 7.430 18,835 -0.12(-1.65%)
Nov 18, 2021 7.600 7.555 7.555 7.555 9,871 -0.02(-0.20%)
Nov 17, 2021 7.550 7.580 7.550 7.570 6,375 -0.13(-1.75%)
Nov 16, 2021 7.705 7.705 7.705 7.705 257 +0.04(+0.46%)
Nov 15, 2021 7.830 7.900 7.670 7.670 6,719 +0.04(+0.52%)
Nov 12, 2021 7.715 7.715 7.630 7.630 2,951 -0.15(-1.93%)
Nov 11, 2021 7.640 7.800 7.640 7.780 13,880 +0.46(+6.28%)
Nov 09, 2021 7.566 7.580 7.320 7.320 3,837 +0.06(+0.80%)
Nov 08, 2021 7.280 7.280 7.260 7.262 1,842 +0.13(+1.85%)
Nov 05, 2021 7.140 7.140 6.980 7.130 7,309 +0.28(+4.09%)
Nov 04, 2021 6.650 6.900 6.650 6.850 15,642 +0.21(+3.09%)
Nov 03, 2021 6.650 6.720 6.600 6.645 11,227 -0.16(-2.28%)
Nov 02, 2021 6.850 6.850 6.800 6.800 7,839 -0.03(-0.44%)
Nov 01, 2021 6.900 6.910 6.800 6.830 3,920 -0.10(-1.44%)
Oct 29, 2021 7.010 7.010 6.900 6.930 4,440 -0.41(-5.59%)
Oct 28, 2021 7.150 7.340 7.150 7.340 1,200 +0.25(+3.45%)
Oct 27, 2021 7.095 7.095 7.095 7.095 290 -0.03(-0.42%)
Oct 26, 2021 7.282 7.125 9,278 -0.13(-1.86%)
Oct 25, 2021 7.230 7.300 7.200 7.260 8,590 +0.16(+2.25%)
Oct 22, 2021 7.300 7.300 7.050 7.100 10,818 -0.13(-1.80%)
Oct 21, 2021 7.270 7.270 7.142 7.230 812 +0.08(+1.12%)
Oct 20, 2021 7.160 7.220 7.070 7.150 10,613 +0.02(+0.28%)
Oct 19, 2021 7.200 7.220 7.040 7.130 7,185 +0.05(+0.71%)
Oct 18, 2021 7.080 7.150 7.045 7.080 19,796 -0.03(-0.42%)
Oct 15, 2021 7.140 7.140 7.080 7.110 8,265 -0.03(-0.42%)
Oct 14, 2021 7.220 7.220 7.140 7.140 2,545 +0.21(+3.03%)
Oct 13, 2021 6.950 7.000 6.930 6.930 5,364 +0.18(+2.74%)
Oct 12, 2021 6.735 6.870 6.590 6.745 3,110 -0.01(-0.15%)
Oct 11, 2021 6.720 6.755 6.675 6.755 8,960 +0.04(+0.52%)
Oct 08, 2021 6.705 6.720 6.675 6.720 19,068 +0.27(+4.19%)
Oct 07, 2021 6.720 6.720 6.450 6.450 1,931 +0.03(+0.47%)
Oct 06, 2021 6.420 6.420 6.420 6.420 17,233 -0.21(-3.09%)
Oct 05, 2021 6.625 6.625 6.625 6.625 700 -0.04(-0.53%)
Oct 04, 2021 6.660 6.660 6.410 6.660 10,608 +0.32(+5.01%)
Oct 01, 2021 6.343 6.343 6.343 6.343 1,016 +0.10(+1.56%)
Sep 30, 2021 6.210 6.245 6.210 6.245 7,450 +0.06(+0.97%)
Sep 29, 2021 6.190 6.195 6.060 6.185 7,188 +0.13(+2.23%)
Sep 28, 2021 6.150 6.250 6.000 6.050 32,103 -0.42(-6.49%)
Sep 27, 2021 6.370 6.470 6.350 6.470 6,925 +0.01(+0.15%)
Sep 24, 2021 6.410 6.520 6.370 6.460 1,741 -0.39(-5.69%)
Sep 23, 2021 6.850 6.850 6.748 6.850 5,646 -0.06(-0.87%)
Sep 22, 2021 6.850 6.910 6.840 6.910 2,056 +0.06(+0.88%)
Sep 21, 2021 6.850 6.850 6.850 6.850 595 +0.24(+3.63%)
Sep 20, 2021 6.750 6.850 6.607 6.610 3,000 -0.20(-2.89%)
Sep 17, 2021 6.828 6.850 6.750 6.807 12,555 -0.17(-2.48%)
Sep 16, 2021 6.990 6.990 6.980 6.980 960 -0.12(-1.69%)
Sep 15, 2021 7.100 7.100 7.100 7.100 260 +0.11(+1.57%)
Sep 14, 2021 6.990 6.990 6.990 6.990 1,800 +0.03(+0.43%)
Sep 13, 2021 6.770 7.000 6.770 6.960 5,972 +0.26(+3.88%)
Sep 10, 2021 6.766 6.766 6.650 6.700 9,200 -0.07(-1.03%)
Sep 09, 2021 6.870 6.870 6.690 6.770 8,897 -0.15(-2.17%)
Sep 08, 2021 6.965 6.965 6.820 6.920 2,707 -0.28(-3.89%)
Sep 07, 2021 7.320 7.320 7.150 7.200 7,756 -0.06(-0.83%)
Sep 03, 2021 7.256 7.320 7.256 7.260 2,323 +0.07(+0.97%)
Sep 02, 2021 7.200 7.205 7.110 7.190 4,036 -0.01(-0.14%)
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.