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

Northern Star Resources Ltd (OP: NESRF )

9.760 -0.100 (-1.01%)
Streaming Delayed Price Updated: 3:40 PM EDT, May 17, 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 (%)
May 31, 2023 8.305 8.330 8.250 8.330 11,450 +0.04(+0.48%)
May 30, 2023 8.290 8.290 8.290 8.290 175 +0.09(+1.15%)
May 26, 2023 8.196 8.196 8.196 8.196 169 +0.14(+1.69%)
May 25, 2023 8.060 8.060 8.060 8.060 730 -0.44(-5.18%)
May 24, 2023 8.500 8.500 8.500 8.500 300 +0.12(+1.43%)
May 23, 2023 8.500 8.500 8.380 8.380 2,607 -0.49(-5.55%)
May 22, 2023 8.872 8.872 8.872 8.872 158 +0.06(+0.74%)
May 19, 2023 8.864 8.864 8.807 8.807 975 +0.03(+0.31%)
May 18, 2023 8.910 8.910 8.780 8.780 4,475 -0.20(-2.23%)
May 17, 2023 8.910 8.980 8.910 8.980 3,184 -0.02(-0.22%)
May 16, 2023 9.185 9.185 8.986 9.000 5,368 -0.15(-1.64%)
May 15, 2023 9.188 9.360 9.150 9.150 8,133 +0.22(+2.46%)
May 12, 2023 8.930 8.930 8.930 8.930 205 -0.31(-3.40%)
May 11, 2023 9.245 9.245 9.244 9.244 3,411 -0.07(-0.71%)
May 10, 2023 9.400 9.400 9.310 9.310 1,277 -0.03(-0.36%)
May 09, 2023 9.344 9.344 9.344 9.344 131 -0.04(-0.45%)
May 08, 2023 9.445 9.445 9.330 9.386 3,689 +0.10(+1.03%)
May 05, 2023 9.290 9.290 9.290 9.290 358 +0.04(+0.43%)
May 04, 2023 9.110 9.400 9.110 9.250 4,027 +0.17(+1.87%)
May 03, 2023 9.080 9.080 9.080 9.080 5,535 +0.03(+0.33%)
May 01, 2023 9.050 0 +0.10(+1.06%)
Apr 28, 2023 8.904 8.955 8.904 8.955 300 -0.20(-2.13%)
Apr 27, 2023 9.150 9.150 9.150 9.150 374 +0.05(+0.51%)
Apr 26, 2023 9.090 9.122 9.090 9.104 5,480 +0.16(+1.77%)
Apr 25, 2023 9.020 9.020 8.915 8.945 3,900 -0.11(-1.16%)
Apr 24, 2023 9.040 9.105 9.040 9.050 10,326 -0.15(-1.63%)
Apr 21, 2023 9.050 9.210 9.050 9.200 1,905 -0.26(-2.75%)
Apr 19, 2023 9.460 90 +0.11(+1.18%)
Apr 18, 2023 9.330 9.375 9.330 9.350 1,152 +0.12(+1.30%)
Apr 17, 2023 9.230 9.230 9.230 9.230 3,000 -0.27(-2.84%)
Apr 14, 2023 9.530 9.780 9.380 9.500 6,165 +0.09(+0.96%)
Apr 13, 2023 9.288 9.530 9.288 9.410 5,219 +0.28(+3.07%)
Apr 12, 2023 9.120 9.130 9.120 9.130 3,029 +0.15(+1.67%)
Apr 11, 2023 8.980 8.980 8.980 8.980 1,302 +0.33(+3.82%)
Apr 10, 2023 8.560 8.710 8.560 8.650 3,200 +0.06(+0.70%)
Apr 06, 2023 8.720 8.720 8.590 8.590 365 -0.11(-1.26%)
Apr 05, 2023 8.750 8.850 8.590 8.700 7,506 +0.20(+2.35%)
Apr 04, 2023 8.360 8.500 8.360 8.500 1,702 +0.23(+2.78%)
Apr 03, 2023 8.280 8.410 8.270 8.270 8,500 +0.01(+0.12%)
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%)
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.