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

Northern Star Resources Ltd (OP: NESRF )

9.230 -0.020 (-0.22%)
Streaming Delayed Price Updated: 3:35 PM EDT, May 31, 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 (%)
Nov 30, 2022 7.160 0 +0.26(+3.77%)
Nov 29, 2022 6.955 7.020 6.890 6.900 5,868 -0.22(-3.09%)
Nov 28, 2022 7.300 7.300 7.000 7.120 2,324 +0.22(+3.19%)
Nov 25, 2022 6.900 6.900 6.900 6.900 300 +0.10(+1.47%)
Nov 23, 2022 6.800 6.800 6.800 6.800 265 +0.17(+2.56%)
Nov 22, 2022 6.900 6.900 6.630 6.630 2,025 -0.03(-0.51%)
Nov 21, 2022 6.650 6.750 6.650 6.664 2,503 -0.03(-0.39%)
Nov 18, 2022 6.690 6.690 6.690 6.690 1,519 +0.10(+1.52%)
Nov 17, 2022 6.590 6.590 6.590 6.590 220 +0.10(+1.55%)
Nov 16, 2022 6.489 6.489 6.489 6.489 135 -0.24(-3.57%)
Nov 15, 2022 6.737 6.737 6.700 6.730 562 +0.08(+1.20%)
Nov 14, 2022 6.790 6.790 6.650 6.650 1,200 -0.18(-2.64%)
Nov 11, 2022 6.830 6.830 6.825 6.830 2,136 +0.13(+1.94%)
Nov 10, 2022 6.580 6.700 6.460 6.700 5,990 +0.32(+5.05%)
Nov 09, 2022 6.350 6.378 6.350 6.378 850 +0.29(+4.73%)
Nov 08, 2022 6.090 6.090 6.090 6.090 517 +0.09(+1.50%)
Nov 07, 2022 6.000 6.000 6.000 6.000 1,199 +0.25(+4.35%)
Nov 04, 2022 5.570 5.758 5.570 5.750 3,020 +0.41(+7.68%)
Nov 03, 2022 5.350 5.350 5.340 5.340 1,504 -0.34(-5.99%)
Nov 02, 2022 5.590 5.750 5.590 5.680 4,775 +0.09(+1.61%)
Nov 01, 2022 5.590 5.590 5.590 5.590 2,047 -0.07(-1.24%)
Oct 28, 2022 5.660 0 +0.04(+0.71%)
Oct 27, 2022 5.550 5.750 5.550 5.620 1,900 +0.07(+1.26%)
Oct 26, 2022 5.380 5.690 5.380 5.550 2,444 +0.46(+9.04%)
Oct 21, 2022 5.090 60 +0.22(+4.43%)
Oct 19, 2022 4.874 0 +0.02(+0.37%)
Oct 17, 2022 4.856 930 -0.24(-4.78%)
Oct 13, 2022 5.100 1,040 +0.10(+2.00%)
Oct 11, 2022 5.000 5 -0.16(-3.01%)
Oct 10, 2022 5.155 5.155 5.155 5.155 190 -0.22(-4.15%)
Oct 07, 2022 5.378 5.378 5.378 5.378 2,000 +0.08(+1.47%)
Oct 06, 2022 5.260 5.300 5.260 5.300 6,115 -0.12(-2.21%)
Oct 05, 2022 5.420 5.420 5.420 5.420 1,290 +0.12(+2.26%)
Oct 04, 2022 5.200 5.300 5.200 5.300 6,320 +0.20(+3.92%)
Oct 03, 2022 5.100 5.100 5.100 5.100 609 +0.10(+2.00%)
Sep 30, 2022 5.000 5.150 5.000 5.000 11,017 +0.14(+2.88%)
Sep 29, 2022 4.815 4.870 4.730 4.860 10,795 +0.04(+0.83%)
Sep 28, 2022 4.480 4.820 4.480 4.820 53,703 +0.27(+5.93%)
Sep 27, 2022 4.550 4.550 4.550 4.550 5,100 +0.15(+3.41%)
Sep 26, 2022 4.520 4.540 4.400 4.400 6,393 -0.32(-6.78%)
Sep 23, 2022 4.850 4.850 4.680 4.720 12,546 -0.30(-5.98%)
Sep 21, 2022 5.020 0 -0.12(-2.24%)
Sep 20, 2022 5.135 5.135 5.135 5.135 200 +0.18(+3.70%)
Sep 16, 2022 4.952 0 -0.38(-7.09%)
Sep 15, 2022 5.330 5.330 5.330 5.330 112 +0.02(+0.38%)
Sep 14, 2022 5.310 5.330 5.310 5.310 476 -0.04(-0.75%)
Sep 13, 2022 5.350 5.350 5.350 5.350 305 +0.00(+0.09%)
Sep 12, 2022 5.345 5.345 5.345 5.345 800 +0.00(+0.09%)
Sep 09, 2022 5.265 5.340 5.265 5.340 2,271 +0.46(+9.43%)
Sep 08, 2022 4.880 4.880 4.880 4.880 3,800 +0.02(+0.41%)
Sep 06, 2022 4.860 0 -0.16(-3.19%)
Sep 02, 2022 4.920 5.020 4.920 5.020 1,093 +0.00(+0.00%)
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.