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 (%)
Feb 28, 2022 7.400 7.610 7.170 7.610 5,339 +0.46(+6.36%)
Feb 25, 2022 7.140 7.170 7.090 7.155 6,337 -0.34(-4.54%)
Feb 24, 2022 7.550 7.620 7.400 7.495 29,152 +0.21(+2.95%)
Feb 23, 2022 7.300 7.350 7.260 7.280 22,934 +0.07(+0.97%)
Feb 22, 2022 7.100 7.470 7.100 7.210 26,038 +0.41(+6.03%)
Feb 18, 2022 6.800 0 -0.01(-0.15%)
Feb 17, 2022 6.700 6.820 6.700 6.810 12,698 +0.25(+3.81%)
Feb 16, 2022 6.486 6.590 6.486 6.560 10,715 +0.32(+5.21%)
Feb 15, 2022 6.300 6.300 6.235 6.235 10,775 -0.07(-1.19%)
Feb 14, 2022 6.310 6.400 6.310 6.310 875 +0.03(+0.48%)
Feb 11, 2022 6.185 6.300 6.180 6.280 9,595 +0.01(+0.16%)
Feb 10, 2022 6.350 6.350 6.250 6.270 1,516 +0.08(+1.29%)
Feb 09, 2022 6.040 6.190 6.040 6.190 2,586 +0.15(+2.48%)
Feb 08, 2022 6.070 6.240 6.040 6.040 10,691 -0.03(-0.49%)
Feb 07, 2022 6.001 6.070 6.000 6.070 9,460 +0.07(+1.25%)
Feb 04, 2022 6.000 6.165 5.947 5.995 5,628 -0.02(-0.33%)
Feb 03, 2022 6.000 6.015 25,121 -0.08(-1.23%)
Feb 02, 2022 6.125 6.125 6.090 6.090 9,810 -0.01(-0.16%)
Feb 01, 2022 6.100 6.100 6.100 6.100 1,010 +0.10(+1.67%)
Jan 31, 2022 5.900 6.000 5.900 6.000 1,200 +0.10(+1.69%)
Jan 28, 2022 5.850 6.040 5.850 5.900 4,436 -0.21(-3.44%)
Jan 27, 2022 6.260 6.260 6.021 6.110 25,127 -0.57(-8.53%)
Jan 26, 2022 6.500 6.680 6.500 6.680 1,473 -0.03(-0.45%)
Jan 25, 2022 6.710 6.710 6.710 6.710 1,010 -0.09(-1.32%)
Jan 24, 2022 6.670 6.850 6.650 6.800 6,232 -0.12(-1.74%)
Jan 21, 2022 6.975 7.030 6.920 6.920 31,411 +0.02(+0.29%)
Jan 20, 2022 6.860 7.100 6.860 6.900 12,240 +0.43(+6.65%)
Jan 19, 2022 6.540 6.540 6.400 6.470 28,692 -0.16(-2.41%)
Jan 18, 2022 6.730 6.730 6.410 6.630 28,872 -0.27(-3.91%)
Jan 14, 2022 6.900 0 +0.13(+1.92%)
Jan 13, 2022 6.600 6.770 6.600 6.770 1,748 -0.01(-0.15%)
Jan 12, 2022 6.680 6.780 6.670 6.780 3,040 +0.18(+2.73%)
Jan 11, 2022 6.550 6.600 6.440 6.600 12,100 +0.11(+1.69%)
Jan 10, 2022 6.500 6.500 6.490 6.490 15,585 -0.07(-1.07%)
Jan 07, 2022 6.525 6.600 6.525 6.560 4,550 +0.07(+1.16%)
Jan 06, 2022 6.500 6.600 6.480 6.485 19,752 -0.28(-4.21%)
Jan 05, 2022 6.895 6.954 6.770 6.770 10,786 -0.04(-0.59%)
Jan 04, 2022 6.735 6.810 6.735 6.810 4,375 +0.16(+2.41%)
Jan 03, 2022 6.750 6.870 6.650 6.650 3,566 -0.25(-3.62%)
Dec 31, 2021 6.800 6.900 6.800 6.900 1,733 +0.20(+2.99%)
Dec 30, 2021 6.820 6.820 6.700 6.700 12,442 -0.09(-1.33%)
Dec 29, 2021 6.700 6.870 6.700 6.790 3,257 +0.09(+1.34%)
Dec 28, 2021 6.675 6.725 6.675 6.700 6,693 -0.02(-0.30%)
Dec 27, 2021 6.770 6.790 6.640 6.720 8,000 -0.04(-0.59%)
Dec 23, 2021 6.760 6.760 6.760 6.760 591 +0.04(+0.67%)
Dec 22, 2021 6.820 6.820 6.715 6.715 1,292 +0.12(+1.74%)
Dec 21, 2021 6.600 6.765 6.560 6.600 4,370 +0.09(+1.41%)
Dec 20, 2021 6.450 6.595 6.450 6.508 6,200 -0.24(-3.59%)
Dec 17, 2021 6.600 6.860 6.600 6.750 4,400 +0.31(+4.81%)
Dec 16, 2021 6.300 6.480 6.300 6.440 14,038 +0.16(+2.55%)
Dec 15, 2021 6.290 6.308 6.180 6.280 17,835 -0.09(-1.41%)
Dec 14, 2021 6.416 6.416 6.370 6.370 40,245 -0.08(-1.32%)
Dec 13, 2021 6.455 6.600 6.455 6.455 6,003 -0.14(-2.20%)
Dec 10, 2021 6.600 6.600 6.600 6.600 1,000 -0.15(-2.22%)
Dec 09, 2021 6.780 6.780 6.750 6.750 1,590 -0.01(-0.15%)
Dec 08, 2021 6.700 6.800 6.700 6.760 7,300 +0.06(+0.90%)
Dec 07, 2021 6.700 6.700 6.700 6.700 500 +0.28(+4.36%)
Dec 06, 2021 6.445 6.540 6.310 6.420 4,770 +0.17(+2.64%)
Dec 03, 2021 6.410 6.410 6.100 6.255 15,554 -0.25(-3.77%)
Dec 02, 2021 6.490 6.610 6.490 6.500 6,711 -0.28(-4.13%)
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.