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 (%)
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%)
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%)
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.