Skip to main content

Northern Star Resources Ltd (OP: NESRF )

8.580 -0.260 (-2.94%)
Streaming Delayed Price Updated: 12:08 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2017 2.900 2.900 2.900 0 +0.04(+1.40%)
Jan 26, 2017 2.860 2.860 2.860 2.860 380 -0.16(-5.30%)
Jan 20, 2017 3.020 3.020 3.020 0 +0.11(+3.78%)
Jan 18, 2017 2.910 2.910 2.910 0 -0.23(-7.32%)
Jan 17, 2017 3.100 3.140 3.100 3.140 500 +0.29(+10.18%)
Jan 13, 2017 2.850 2.850 2.850 0 -0.24(-7.77%)
Jan 12, 2017 3.020 3.100 3.020 3.090 4,010 +0.34(+12.36%)
Jan 10, 2017 2.750 2.750 2.750 0 -0.05(-1.79%)
Jan 09, 2017 2.930 2.930 2.800 2.800 1,440 -0.14(-4.76%)
Jan 06, 2017 2.700 2.940 2.700 2.940 3,455 +0.06(+2.08%)
Jan 05, 2017 2.830 2.990 2.830 2.880 9,620 +0.35(+13.83%)
Jan 04, 2017 2.570 2.570 2.530 2.530 500 -0.20(-7.33%)
Jan 03, 2017 2.710 2.730 2.700 2.730 5,495 +0.27(+10.98%)
Dec 30, 2016 2.460 2.460 2.460 0 -0.16(-6.11%)
Dec 29, 2016 2.540 2.630 2.540 2.620 7,420 +0.39(+17.49%)
Dec 27, 2016 2.230 2.230 2.230 0 -0.02(-0.89%)
Dec 21, 2016 2.250 2.250 2.250 0 +0.05(+2.27%)
Dec 20, 2016 2.142 2.200 2.142 2.200 1,640 +0.06(+2.80%)
Dec 19, 2016 2.140 2.160 2.140 2.140 2,858 +0.00(+0.00%)
Dec 16, 2016 2.210 2.210 2.140 2.140 17,910 -0.11(-4.89%)
Dec 15, 2016 2.380 2.380 2.250 2.250 72,945 -0.17(-7.02%)
Dec 14, 2016 2.550 2.550 2.420 2.420 4,810 -0.12(-4.72%)
Dec 09, 2016 2.540 2.540 2.540 0 +0.00(+0.00%)
Dec 08, 2016 2.560 2.560 2.540 2.540 1,000 -0.05(-1.93%)
Dec 07, 2016 2.590 2.590 2.590 2.590 820 +0.00(+0.00%)
Dec 06, 2016 2.590 2.590 2.590 2.590 820 +0.00(+0.02%)
Dec 02, 2016 2.590 2.590 2.590 0 -0.00(-0.02%)
Dec 01, 2016 2.600 2.600 2.590 2.590 700 -0.11(-4.07%)
Nov 30, 2016 2.700 2.700 2.700 2.700 100 +0.00(+0.00%)
Nov 23, 2016 2.700 2.700 2.700 0 +0.03(+1.12%)
Nov 17, 2016 2.670 2.670 2.670 0 -0.12(-4.43%)
Nov 16, 2016 2.750 2.794 2.750 2.794 1,310 -0.17(-5.62%)
Nov 15, 2016 2.960 2.960 2.960 2.960 1,230 +0.00(+0.00%)
Nov 14, 2016 2.820 2.960 2.750 2.960 14,580 -0.11(-3.58%)
Nov 11, 2016 3.070 3.070 3.070 3.070 100 -0.21(-6.40%)
Nov 10, 2016 3.280 3.280 3.280 3.280 4,110 -0.13(-3.81%)
Nov 09, 2016 3.390 3.430 3.390 3.410 12,020 +0.27(+8.60%)
Nov 08, 2016 3.120 3.213 3.120 3.140 1,020 -0.27(-7.92%)
Nov 07, 2016 3.370 3.410 3.370 3.410 3,000 -0.13(-3.67%)
Nov 04, 2016 3.540 3.540 3.540 3.540 410 +0.25(+7.60%)
Nov 03, 2016 3.320 3.330 3.290 3.290 1,600 +0.10(+3.29%)
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.