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 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%)
Apr 01, 2021 7.515 7.600 7.380 7.380 4,500 +0.09(+1.23%)
Mar 31, 2021 7.250 7.370 7.250 7.290 6,949 -0.18(-2.41%)
Mar 30, 2021 7.650 7.650 7.400 7.470 2,545 -0.25(-3.24%)
Mar 29, 2021 7.735 7.735 7.580 7.720 1,330 -0.23(-2.89%)
Mar 26, 2021 7.950 8.020 7.950 7.950 400 +0.00(+0.00%)
Mar 25, 2021 8.070 8.070 7.815 7.950 1,914 +0.06(+0.76%)
Mar 24, 2021 7.840 8.020 7.800 7.890 2,708 +0.29(+3.82%)
Mar 23, 2021 7.690 7.800 7.600 7.600 11,370 -0.20(-2.56%)
Mar 22, 2021 7.710 7.817 7.490 7.800 14,485 +0.21(+2.83%)
Mar 19, 2021 7.420 7.590 7.395 7.585 19,000 +0.24(+3.20%)
Mar 18, 2021 7.340 7.450 7.340 7.350 6,249 +0.29(+4.11%)
Mar 17, 2021 7.210 7.250 7.050 7.060 40,225 -0.23(-3.16%)
Mar 16, 2021 7.400 7.400 7.210 7.290 9,094 -0.03(-0.41%)
Mar 15, 2021 7.500 7.610 7.310 7.320 29,719 -0.01(-0.20%)
Mar 12, 2021 7.500 7.500 7.260 7.335 43,500 -0.46(-5.96%)
Mar 11, 2021 7.650 7.800 7.625 7.800 6,870 +0.27(+3.65%)
Mar 10, 2021 7.550 7.600 7.260 7.525 26,218 -0.02(-0.33%)
Mar 09, 2021 7.400 7.609 7.400 7.550 161,301 +0.21(+2.86%)
Mar 08, 2021 7.320 7.340 7.114 7.340 3,867 +0.02(+0.27%)
Mar 05, 2021 7.360 7.360 7.320 7.320 8,100 -0.11(-1.48%)
Mar 04, 2021 7.550 7.550 7.320 7.430 19,315 -0.11(-1.52%)
Mar 03, 2021 7.570 7.850 7.545 7.545 7,311 -0.01(-0.07%)
Mar 02, 2021 7.090 7.790 7.090 7.550 3,303 -0.07(-0.92%)
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.