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 (%)
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%)
Feb 01, 2023 9.000 9.120 8.819 9.120 27,233 +0.40(+4.64%)
Jan 31, 2023 8.777 8.777 8.690 8.716 4,785 -0.12(-1.40%)
Jan 30, 2023 9.045 9.045 8.800 8.840 16,528 -0.12(-1.34%)
Jan 27, 2023 8.870 8.985 8.870 8.960 14,989 +0.11(+1.24%)
Jan 26, 2023 9.000 9.000 8.850 8.850 7,655 +0.00(+0.00%)
Jan 25, 2023 9.000 9.000 8.850 8.850 700 -0.23(-2.53%)
Jan 24, 2023 8.965 9.080 8.840 9.080 2,990 +0.21(+2.37%)
Jan 23, 2023 8.760 8.870 8.760 8.870 6,831 +0.32(+3.74%)
Jan 20, 2023 8.550 8.550 8.550 8.550 755 +0.13(+1.54%)
Jan 19, 2023 8.370 8.430 8.370 8.420 3,206 +0.05(+0.60%)
Jan 18, 2023 8.460 8.460 8.330 8.370 3,480 -0.17(-1.93%)
Jan 17, 2023 8.470 8.590 8.470 8.535 2,800 +0.27(+3.20%)
Jan 13, 2023 8.290 8.385 8.270 8.270 733 +0.00(+0.00%)
Jan 12, 2023 8.300 8.300 8.090 8.270 6,266 +0.33(+4.17%)
Jan 10, 2023 7.939 0 -0.12(-1.50%)
Jan 09, 2023 8.060 8.290 8.060 8.060 1,105 +0.10(+1.29%)
Jan 06, 2023 7.730 8.230 7.730 7.957 1,645 +0.25(+3.20%)
Jan 05, 2023 7.710 7.710 7.710 7.710 1,455 +0.01(+0.13%)
Jan 04, 2023 7.700 7.700 7.700 7.700 680 +0.12(+1.58%)
Jan 03, 2023 7.580 7.580 7.550 7.580 5,100 +0.26(+3.55%)
Dec 30, 2022 7.370 7.370 7.320 7.320 2,703 -0.18(-2.40%)
Dec 29, 2022 7.500 7.500 7.500 7.500 1,297 -0.05(-0.73%)
Dec 28, 2022 7.555 7.555 7.555 7.555 200 +0.29(+4.06%)
Dec 27, 2022 7.350 7.350 7.260 7.260 2,900 +0.01(+0.14%)
Dec 23, 2022 7.250 7.250 7.250 7.250 604 +0.00(+0.00%)
Dec 22, 2022 7.250 7.305 7.160 7.250 4,639 -0.09(-1.23%)
Dec 21, 2022 7.400 7.400 7.320 7.340 6,775 +0.27(+3.76%)
Dec 20, 2022 7.400 7.400 7.050 7.074 18,368 -0.14(-1.89%)
Dec 19, 2022 7.210 7.210 7.210 7.210 3,100 +0.37(+5.41%)
Dec 16, 2022 6.840 6.840 6.840 6.840 2,562 -0.27(-3.80%)
Dec 15, 2022 7.110 7.110 7.110 7.110 1,000 -0.40(-5.33%)
Dec 14, 2022 7.260 7.510 7.260 7.510 2,255 +0.01(+0.13%)
Dec 13, 2022 7.500 7.600 7.500 7.500 1,156 +0.30(+4.17%)
Dec 12, 2022 7.500 7.500 7.200 7.200 2,212 -0.25(-3.29%)
Dec 09, 2022 7.440 7.445 7.390 7.445 4,157 +0.11(+1.50%)
Dec 08, 2022 7.300 7.335 7.300 7.335 6,241 +0.13(+1.87%)
Dec 07, 2022 7.200 7.200 7.200 7.200 400 +0.09(+1.27%)
Dec 05, 2022 7.110 0 -0.22(-3.00%)
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.