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 (%)
Jun 30, 2021 7.420 7.420 7.250 7.300 34,394 -0.18(-2.41%)
Jun 29, 2021 7.455 7.484 7.455 7.480 918 -0.17(-2.22%)
Jun 28, 2021 7.550 7.665 7.450 7.650 2,771 -0.20(-2.55%)
Jun 25, 2021 7.715 7.850 7.715 7.850 17,537 +0.10(+1.29%)
Jun 23, 2021 7.750 7.750 7.750 86 +0.12(+1.64%)
Jun 22, 2021 7.625 7.625 7.625 7.625 2,140 -0.01(-0.13%)
Jun 21, 2021 7.450 7.635 7.450 7.635 26,615 +0.18(+2.41%)
Jun 18, 2021 7.500 7.505 7.455 7.455 6,400 -0.09(-1.26%)
Jun 17, 2021 7.710 7.730 7.485 7.550 38,635 -0.80(-9.58%)
Jun 16, 2021 8.500 8.500 8.350 8.350 2,156 -0.21(-2.46%)
Jun 15, 2021 8.720 8.762 8.561 8.561 9,093 -0.16(-1.82%)
Jun 14, 2021 8.770 8.770 8.710 8.720 6,159 -0.04(-0.40%)
Jun 11, 2021 8.700 8.850 8.684 8.755 14,661 +0.19(+2.16%)
Jun 10, 2021 8.570 8.570 8.570 8.570 2,000 +0.02(+0.23%)
Jun 09, 2021 8.500 8.550 8.500 8.550 5,883 +0.15(+1.79%)
Jun 08, 2021 8.530 8.530 8.390 8.400 34,713 +0.00(+0.00%)
Jun 07, 2021 8.430 8.545 8.400 8.400 3,978 -0.29(-3.34%)
Jun 04, 2021 8.580 8.690 8.460 8.690 5,340 -0.01(-0.11%)
Jun 03, 2021 8.850 8.850 8.590 8.700 13,421 -0.16(-1.81%)
Jun 02, 2021 8.850 8.925 8.850 8.860 4,700 -0.14(-1.56%)
Jun 01, 2021 9.240 9.240 8.860 9.000 44,815 +0.15(+1.69%)
May 28, 2021 8.780 9.020 8.780 8.850 7,436 -0.11(-1.23%)
May 27, 2021 8.935 9.070 8.935 8.960 599 +0.00(+0.00%)
May 26, 2021 9.010 9.070 8.960 8.960 2,535 +0.20(+2.22%)
May 25, 2021 8.910 8.910 8.700 8.765 1,965 -0.04(-0.40%)
May 24, 2021 8.775 8.900 8.775 8.800 5,013 +0.09(+0.98%)
May 21, 2021 8.820 8.820 8.715 8.715 2,850 -0.11(-1.19%)
May 20, 2021 8.900 8.900 8.700 8.820 4,632 +0.25(+2.92%)
May 19, 2021 8.700 8.700 8.550 8.570 8,951 -0.30(-3.38%)
May 18, 2021 8.875 8.900 8.867 8.870 1,947 +0.05(+0.57%)
May 17, 2021 8.430 8.900 8.430 8.820 30,643 +0.49(+5.88%)
May 14, 2021 8.150 8.330 8.150 8.330 9,577 +0.13(+1.65%)
May 13, 2021 8.250 8.290 8.150 8.195 4,940 -0.33(-3.93%)
May 12, 2021 8.570 8.570 8.290 8.530 1,986 -0.04(-0.47%)
May 11, 2021 8.535 8.610 8.490 8.570 7,072 -0.36(-3.98%)
May 10, 2021 8.860 9.000 8.775 8.925 7,623 +0.37(+4.26%)
May 07, 2021 8.500 8.640 8.450 8.560 4,186 +0.13(+1.60%)
May 06, 2021 8.400 8.490 8.375 8.425 5,885 +0.04(+0.48%)
May 05, 2021 8.350 8.390 8.350 8.385 6,415 +0.03(+0.35%)
May 04, 2021 8.415 8.490 8.356 8.356 2,101 +0.14(+1.65%)
May 03, 2021 8.260 8.260 8.150 8.220 2,163 -0.04(-0.48%)
Apr 30, 2021 8.260 8.260 8.260 8.260 400 +0.00(+0.00%)
Apr 29, 2021 8.355 8.450 8.260 8.260 3,833 -0.14(-1.67%)
Apr 28, 2021 8.470 8.500 8.206 8.400 10,600 -0.36(-4.11%)
Apr 27, 2021 8.760 8.760 8.760 8.760 358 +0.11(+1.21%)
Apr 26, 2021 8.675 8.675 8.560 8.655 13,289 -0.04(-0.47%)
Apr 23, 2021 8.700 8.795 8.600 8.696 3,500 -0.00(-0.05%)
Apr 22, 2021 8.835 8.835 8.700 8.700 3,228 +0.10(+1.16%)
Apr 21, 2021 8.700 8.700 8.465 8.600 3,739 -0.24(-2.71%)
Apr 20, 2021 8.970 8.970 8.720 8.840 21,107 -0.10(-1.12%)
Apr 19, 2021 8.840 9.180 8.730 8.940 4,069 +0.24(+2.76%)
Apr 16, 2021 8.700 8.700 8.700 8.700 1,500 +0.08(+0.93%)
Apr 15, 2021 8.530 8.700 8.500 8.620 10,483 -0.08(-0.92%)
Apr 14, 2021 8.590 8.705 8.530 8.700 11,240 +0.38(+4.63%)
Apr 13, 2021 8.110 8.530 8.110 8.315 1,241 +0.25(+3.16%)
Apr 12, 2021 8.480 8.480 7.790 8.060 5,424 -0.45(-5.29%)
Apr 09, 2021 8.270 8.510 8.270 8.510 3,500 +0.21(+2.53%)
Apr 08, 2021 8.570 8.570 8.255 8.300 4,460 +0.18(+2.15%)
Apr 07, 2021 7.750 8.125 7.750 8.125 8,280 +0.39(+5.04%)
Apr 06, 2021 8.160 8.160 7.550 7.735 6,282 +0.23(+3.00%)
Apr 05, 2021 7.535 7.550 7.510 7.510 21,042 +0.13(+1.76%)
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.