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

Northern Star Resources Ltd (OP: NESRF )

8.840 -0.410 (-4.43%)
Streaming Delayed Price Updated: 12:43 PM EDT, Jun 13, 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 (%)
Feb 28, 2020 9.200 9.200 8.050 8.075 26,900 -1.45(-15.22%)
Feb 27, 2020 9.745 9.800 9.420 9.525 5,074 +0.25(+2.64%)
Feb 26, 2020 9.380 9.380 9.280 9.280 45,230 -0.10(-1.07%)
Feb 25, 2020 9.920 9.920 9.330 9.380 3,510 -0.66(-6.57%)
Feb 24, 2020 9.845 10.51 9.750 10.04 13,372 +0.27(+2.76%)
Feb 21, 2020 9.690 9.770 9.140 9.770 6,700 +0.20(+2.04%)
Feb 20, 2020 9.760 9.760 9.330 9.575 4,770 +0.05(+0.58%)
Feb 19, 2020 9.500 9.550 9.500 9.520 1,065 +0.20(+2.15%)
Feb 18, 2020 9.160 9.320 9.160 9.320 14,927 +0.12(+1.30%)
Feb 14, 2020 9.200 9.200 9.200 9.200 200 -0.12(-1.34%)
Feb 13, 2020 9.310 9.350 9.300 9.325 2,661 -0.08(-0.80%)
Feb 12, 2020 9.320 9.500 9.320 9.400 6,058 +0.08(+0.86%)
Feb 11, 2020 9.120 9.320 9.120 9.320 1,635 +0.26(+2.87%)
Feb 10, 2020 9.000 9.060 9.000 9.060 1,125 +0.06(+0.67%)
Feb 07, 2020 8.980 9.000 8.980 9.000 400 +0.14(+1.58%)
Feb 06, 2020 8.970 8.970 8.855 8.860 454 +0.18(+2.07%)
Feb 05, 2020 8.630 8.680 8.630 8.680 425 -0.07(-0.80%)
Feb 04, 2020 8.765 8.900 8.650 8.750 6,100 +0.14(+1.63%)
Feb 03, 2020 8.600 8.610 8.570 8.610 2,219 +0.04(+0.53%)
Jan 31, 2020 8.600 8.600 8.565 8.565 1,300 -0.12(-1.32%)
Jan 30, 2020 8.730 8.730 8.680 8.680 800 +0.12(+1.46%)
Jan 29, 2020 8.650 8.670 8.540 8.555 2,500 -0.15(-1.72%)
Jan 28, 2020 8.850 8.850 8.560 8.705 1,515 +0.26(+3.02%)
Jan 27, 2020 8.660 8.670 8.380 8.450 1,788 -0.20(-2.31%)
Jan 24, 2020 8.710 8.710 8.630 8.650 2,100 +0.05(+0.58%)
Jan 23, 2020 8.670 8.670 8.500 8.600 2,100 +0.00(+0.00%)
Jan 22, 2020 8.530 8.600 8.500 8.600 1,110 -0.14(-1.60%)
Jan 21, 2020 8.690 8.760 8.310 8.740 9,139 +0.61(+7.50%)
Jan 17, 2020 8.150 8.400 8.130 8.130 2,400 -0.02(-0.25%)
Jan 16, 2020 8.200 8.200 7.900 8.150 4,300 -0.10(-1.21%)
Jan 15, 2020 8.110 8.250 8.110 8.250 2,089 +0.29(+3.64%)
Jan 14, 2020 8.000 8.000 7.950 7.960 2,581 -0.01(-0.19%)
Jan 13, 2020 7.960 7.975 7.960 7.975 420 +0.02(+0.24%)
Jan 10, 2020 7.870 7.980 7.810 7.956 8,000 -0.09(-1.17%)
Jan 09, 2020 7.965 8.050 7.965 8.050 460 -0.07(-0.86%)
Jan 08, 2020 7.980 8.120 7.970 8.120 3,848 -0.13(-1.58%)
Jan 07, 2020 8.200 8.400 7.810 8.250 4,405 -0.15(-1.79%)
Jan 06, 2020 8.480 8.480 8.370 8.400 34,780 +0.11(+1.33%)
Jan 03, 2020 7.936 8.350 7.890 8.290 13,200 +0.48(+6.15%)
Jan 02, 2020 7.945 8.050 7.810 7.810 4,720 -0.20(-2.50%)
Dec 31, 2019 7.890 8.010 7.890 8.010 3,600 +0.12(+1.52%)
Dec 30, 2019 7.870 7.890 7.870 7.890 875 +0.04(+0.51%)
Dec 27, 2019 7.840 7.890 7.840 7.850 5,400 +0.10(+1.29%)
Dec 26, 2019 7.530 7.760 7.530 7.750 2,408 +0.22(+2.92%)
Dec 24, 2019 7.500 7.530 7.500 7.530 4,100 +0.18(+2.45%)
Dec 23, 2019 7.500 7.500 7.350 7.350 21,502 -0.06(-0.87%)
Dec 20, 2019 7.280 7.500 7.250 7.415 10,100 +0.13(+1.85%)
Dec 19, 2019 7.540 7.540 7.190 7.280 12,286 +0.23(+3.26%)
Dec 18, 2019 7.050 7.050 7.050 7.050 10,318 +0.35(+5.22%)
Dec 17, 2019 6.800 6.820 6.700 6.700 13,574 -0.08(-1.11%)
Dec 16, 2019 6.850 6.850 6.700 6.775 4,283 +0.08(+1.27%)
Dec 13, 2019 6.970 6.970 6.670 6.690 18,000 -0.51(-7.08%)
Dec 12, 2019 7.070 7.200 7.050 7.200 7,120 +0.12(+1.69%)
Dec 11, 2019 6.949 7.120 6.930 7.080 9,380 +0.16(+2.31%)
Dec 10, 2019 6.960 6.960 6.920 6.920 400 +0.12(+1.76%)
Dec 09, 2019 6.800 6.800 6.800 6.800 780 +0.08(+1.19%)
Dec 06, 2019 6.760 6.780 6.650 6.720 7,200 -0.04(-0.59%)
Dec 05, 2019 6.760 6.820 6.760 6.760 9,250 +0.00(+0.00%)
Dec 04, 2019 6.800 6.800 6.650 6.760 4,550 -0.09(-1.31%)
Dec 03, 2019 6.756 6.900 6.740 6.850 5,840 -0.05(-0.72%)
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.