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 (%)
May 08, 2023 9.445 9.445 9.330 9.386 3,689 +0.10(+1.03%)
May 05, 2023 9.290 9.290 9.290 9.290 358 +0.04(+0.43%)
May 04, 2023 9.110 9.400 9.110 9.250 4,027 +0.17(+1.87%)
May 03, 2023 9.080 9.080 9.080 9.080 5,535 +0.03(+0.33%)
May 01, 2023 9.050 0 +0.10(+1.06%)
Apr 28, 2023 8.904 8.955 8.904 8.955 300 -0.20(-2.13%)
Apr 27, 2023 9.150 9.150 9.150 9.150 374 +0.05(+0.51%)
Apr 26, 2023 9.090 9.122 9.090 9.104 5,480 +0.16(+1.77%)
Apr 25, 2023 9.020 9.020 8.915 8.945 3,900 -0.11(-1.16%)
Apr 24, 2023 9.040 9.105 9.040 9.050 10,326 -0.15(-1.63%)
Apr 21, 2023 9.050 9.210 9.050 9.200 1,905 -0.26(-2.75%)
Apr 19, 2023 9.460 90 +0.11(+1.18%)
Apr 18, 2023 9.330 9.375 9.330 9.350 1,152 +0.12(+1.30%)
Apr 17, 2023 9.230 9.230 9.230 9.230 3,000 -0.27(-2.84%)
Apr 14, 2023 9.530 9.780 9.380 9.500 6,165 +0.09(+0.96%)
Apr 13, 2023 9.288 9.530 9.288 9.410 5,219 +0.28(+3.07%)
Apr 12, 2023 9.120 9.130 9.120 9.130 3,029 +0.15(+1.67%)
Apr 11, 2023 8.980 8.980 8.980 8.980 1,302 +0.33(+3.82%)
Apr 10, 2023 8.560 8.710 8.560 8.650 3,200 +0.06(+0.70%)
Apr 06, 2023 8.720 8.720 8.590 8.590 365 -0.11(-1.26%)
Apr 05, 2023 8.750 8.850 8.590 8.700 7,506 +0.20(+2.35%)
Apr 04, 2023 8.360 8.500 8.360 8.500 1,702 +0.23(+2.78%)
Apr 03, 2023 8.280 8.410 8.270 8.270 8,500 +0.01(+0.12%)
Mar 31, 2023 8.230 8.260 8.230 8.260 1,150 +0.16(+1.98%)
Mar 30, 2023 8.100 8.100 8.100 8.100 500 +0.13(+1.63%)
Mar 28, 2023 7.970 0 +0.12(+1.59%)
Mar 27, 2023 7.845 7.845 7.845 7.845 1,000 +0.15(+2.02%)
Mar 24, 2023 7.690 7.690 7.690 7.690 288 -0.03(-0.39%)
Mar 23, 2023 7.720 7.720 7.720 7.720 1,000 +0.02(+0.26%)
Mar 22, 2023 7.560 7.710 7.560 7.700 5,481 -0.05(-0.65%)
Mar 21, 2023 7.880 7.880 7.650 7.750 6,350 -0.15(-1.90%)
Mar 20, 2023 7.860 7.920 7.860 7.900 2,246 +0.60(+8.22%)
Mar 17, 2023 7.300 7.300 7.300 7.300 500 +0.00(+0.00%)
Mar 16, 2023 7.460 7.460 7.300 7.300 1,400 -0.09(-1.24%)
Mar 15, 2023 7.500 7.500 7.392 7.392 3,103 -0.02(-0.24%)
Mar 14, 2023 7.560 7.560 7.410 7.410 400 -0.09(-1.20%)
Mar 13, 2023 7.500 7.610 7.500 7.500 9,514 +0.72(+10.59%)
Mar 08, 2023 6.782 30 -0.57(-7.79%)
Mar 02, 2023 7.355 0 +0.11(+1.52%)
Mar 01, 2023 7.245 7.245 7.245 7.245 1,222 +0.26(+3.80%)
Feb 28, 2023 7.005 7.080 6.980 6.980 6,900 +0.11(+1.66%)
Feb 27, 2023 6.895 6.895 6.860 6.866 2,525 -0.08(-1.21%)
Feb 24, 2023 6.945 6.950 6.890 6.950 1,894 -0.06(-0.86%)
Feb 23, 2023 7.100 7.100 7.010 7.010 250 -0.19(-2.58%)
Feb 22, 2023 7.370 7.370 7.190 7.196 5,900 -0.30(-3.99%)
Feb 21, 2023 7.515 7.610 7.380 7.495 2,650 -0.42(-5.37%)
Feb 17, 2023 7.700 7.920 7.700 7.920 4,827 +0.01(+0.13%)
Feb 16, 2023 7.910 7.910 7.910 7.910 400 -0.14(-1.74%)
Feb 15, 2023 8.130 8.130 7.990 8.050 4,192 -0.20(-2.42%)
Feb 14, 2023 8.250 8.250 8.250 8.250 842 -0.05(-0.60%)
Feb 13, 2023 8.300 8.300 8.300 8.300 155 +0.10(+1.22%)
Feb 10, 2023 8.370 8.370 8.160 8.200 12,311 -0.57(-6.45%)
Feb 08, 2023 8.765 0 +0.21(+2.51%)
Feb 07, 2023 8.630 8.640 8.550 8.550 5,400 -0.03(-0.35%)
Feb 06, 2023 8.620 8.620 8.580 8.580 5,482 +0.11(+1.30%)
Feb 03, 2023 8.830 8.830 8.470 8.470 18,828 -0.64(-7.03%)
Feb 02, 2023 9.260 9.260 9.100 9.110 13,248 -0.01(-0.11%)
Feb 01, 2023 9.000 9.120 8.819 9.120 27,233 +0.40(+4.64%)
Jan 31, 2023 8.777 8.777 8.690 8.716 4,785 -0.12(-1.40%)
Jan 30, 2023 9.045 9.045 8.800 8.840 16,528 -0.12(-1.34%)
Jan 27, 2023 8.870 8.985 8.870 8.960 14,989 +0.11(+1.24%)
Jan 26, 2023 9.000 9.000 8.850 8.850 7,655 +0.00(+0.00%)
Jan 25, 2023 9.000 9.000 8.850 8.850 700 -0.23(-2.53%)
Jan 24, 2023 8.965 9.080 8.840 9.080 2,990 +0.21(+2.37%)
Jan 23, 2023 8.760 8.870 8.760 8.870 6,831 +0.32(+3.74%)
Jan 20, 2023 8.550 8.550 8.550 8.550 755 +0.13(+1.54%)
Jan 19, 2023 8.370 8.430 8.370 8.420 3,206 +0.05(+0.60%)
Jan 18, 2023 8.460 8.460 8.330 8.370 3,480 -0.17(-1.93%)
Jan 17, 2023 8.470 8.590 8.470 8.535 2,800 +0.27(+3.20%)
Jan 13, 2023 8.290 8.385 8.270 8.270 733 +0.00(+0.00%)
Jan 12, 2023 8.300 8.300 8.090 8.270 6,266 +0.33(+4.17%)
Jan 10, 2023 7.939 0 -0.12(-1.50%)
Jan 09, 2023 8.060 8.290 8.060 8.060 1,105 +0.10(+1.29%)
Jan 06, 2023 7.730 8.230 7.730 7.957 1,645 +0.25(+3.20%)
Jan 05, 2023 7.710 7.710 7.710 7.710 1,455 +0.01(+0.13%)
Jan 04, 2023 7.700 7.700 7.700 7.700 680 +0.12(+1.58%)
Jan 03, 2023 7.580 7.580 7.550 7.580 5,100 +0.26(+3.55%)
Dec 30, 2022 7.370 7.370 7.320 7.320 2,703 -0.18(-2.40%)
Dec 29, 2022 7.500 7.500 7.500 7.500 1,297 -0.05(-0.73%)
Dec 28, 2022 7.555 7.555 7.555 7.555 200 +0.29(+4.06%)
Dec 27, 2022 7.350 7.350 7.260 7.260 2,900 +0.01(+0.14%)
Dec 23, 2022 7.250 7.250 7.250 7.250 604 +0.00(+0.00%)
Dec 22, 2022 7.250 7.305 7.160 7.250 4,639 -0.09(-1.23%)
Dec 21, 2022 7.400 7.400 7.320 7.340 6,775 +0.27(+3.76%)
Dec 20, 2022 7.400 7.400 7.050 7.074 18,368 -0.14(-1.89%)
Dec 19, 2022 7.210 7.210 7.210 7.210 3,100 +0.37(+5.41%)
Dec 16, 2022 6.840 6.840 6.840 6.840 2,562 -0.27(-3.80%)
Dec 15, 2022 7.110 7.110 7.110 7.110 1,000 -0.40(-5.33%)
Dec 14, 2022 7.260 7.510 7.260 7.510 2,255 +0.01(+0.13%)
Dec 13, 2022 7.500 7.600 7.500 7.500 1,156 +0.30(+4.17%)
Dec 12, 2022 7.500 7.500 7.200 7.200 2,212 -0.25(-3.29%)
Dec 09, 2022 7.440 7.445 7.390 7.445 4,157 +0.11(+1.50%)
Dec 08, 2022 7.300 7.335 7.300 7.335 6,241 +0.13(+1.87%)
Dec 07, 2022 7.200 7.200 7.200 7.200 400 +0.09(+1.27%)
Dec 05, 2022 7.110 0 -0.22(-3.00%)
Dec 02, 2022 7.330 7.330 7.330 7.330 1,000 +0.17(+2.37%)
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%)
Sep 01, 2022 5.105 5.105 5.000 5.020 4,100 -0.27(-5.18%)
Aug 31, 2022 5.280 5.300 5.280 5.294 3,318 +0.08(+1.61%)
Aug 30, 2022 5.260 5.320 5.210 5.210 10,157 +0.10(+1.96%)
Aug 26, 2022 5.110 40 -0.18(-3.40%)
Aug 23, 2022 5.290 0 +0.13(+2.62%)
Aug 22, 2022 5.190 5.225 5.130 5.155 4,700 -0.29(-5.24%)
Aug 18, 2022 5.440 3 -0.17(-3.03%)
Aug 17, 2022 5.605 5.610 5.605 5.610 1,160 -0.09(-1.58%)
Aug 15, 2022 5.700 0 -0.21(-3.55%)
Aug 12, 2022 5.910 5.910 5.910 5.910 480 +0.11(+1.90%)
Aug 10, 2022 5.800 0 +0.01(+0.15%)
Aug 09, 2022 5.730 5.792 5.700 5.792 450 +0.06(+1.07%)
Aug 08, 2022 5.660 5.740 5.660 5.730 22,600 +0.09(+1.60%)
Aug 04, 2022 5.640 0 +0.14(+2.55%)
Aug 03, 2022 5.510 5.510 5.500 5.500 7,300 +0.01(+0.18%)
Aug 02, 2022 5.490 5.490 5.490 5.490 1,200 -0.19(-3.35%)
Aug 01, 2022 5.610 5.870 5.610 5.680 2,185 +0.13(+2.34%)
Jul 29, 2022 5.500 5.600 5.450 5.550 3,320 +0.18(+3.35%)
Jul 28, 2022 5.220 5.370 5.220 5.370 800 +0.20(+3.87%)
Jul 27, 2022 4.950 5.170 4.950 5.170 14,278 +0.12(+2.38%)
Jul 26, 2022 5.050 5.050 5.050 5.050 500 +0.03(+0.60%)
Jul 25, 2022 4.970 5.100 4.970 5.020 11,295 +0.02(+0.49%)
Jul 22, 2022 5.000 5.000 4.940 4.995 3,600 +0.15(+2.99%)
Jul 21, 2022 4.810 4.850 4.700 4.850 26,682 +0.05(+1.04%)
Jul 20, 2022 4.800 4.800 4.800 4.800 400 +0.06(+1.27%)
Jul 19, 2022 4.710 4.770 4.700 4.740 18,409 +0.09(+1.94%)
Jul 18, 2022 4.685 4.685 4.590 4.650 1,010 +0.15(+3.33%)
Jul 15, 2022 4.500 4.500 4.500 4.500 151 -0.04(-0.99%)
Jul 14, 2022 4.510 4.560 4.480 4.545 15,385 -0.17(-3.71%)
Jul 13, 2022 4.780 4.780 4.720 4.720 1,965 +0.20(+4.42%)
Jul 12, 2022 4.570 4.570 4.510 4.520 30,807 -0.05(-1.09%)
Jul 11, 2022 4.600 4.625 4.550 4.570 9,095 -0.17(-3.59%)
Jul 08, 2022 4.650 4.850 4.650 4.740 7,750 +0.02(+0.42%)
Jul 07, 2022 4.690 4.720 4.690 4.720 3,842 +0.10(+2.28%)
Jul 06, 2022 4.700 4.700 4.615 4.615 18,250 -0.04(-0.97%)
Jul 01, 2022 4.660 50 -0.07(-1.52%)
Jun 30, 2022 4.790 4.880 4.700 4.732 18,996 -0.20(-4.02%)
Jun 29, 2022 4.920 5.020 4.850 4.930 9,202 -0.20(-3.97%)
Jun 28, 2022 5.010 5.160 5.010 5.134 5,665 +0.21(+4.35%)
Jun 27, 2022 5.030 5.030 4.840 4.920 22,072 -0.53(-9.72%)
Jun 24, 2022 5.440 5.450 5.440 5.450 6,325 +0.00(+0.00%)
Jun 23, 2022 5.560 5.560 5.450 5.450 3,116 -0.25(-4.30%)
Jun 21, 2022 5.695 0 +0.14(+2.43%)
Jun 16, 2022 5.560 50 -0.02(-0.36%)
Jun 15, 2022 5.550 5.580 5.550 5.580 2,091 +0.03(+0.54%)
Jun 14, 2022 5.720 5.720 5.550 5.550 2,624 -0.22(-3.81%)
Jun 13, 2022 5.810 5.820 5.770 5.770 2,995 -0.12(-2.04%)
Jun 10, 2022 5.890 5.890 5.800 5.890 41,982 -0.12(-2.00%)
Jun 09, 2022 6.090 6.100 6.010 6.010 1,362 -0.26(-4.15%)
Jun 08, 2022 6.300 6.300 6.220 6.270 3,438 +0.00(+0.00%)
Jun 06, 2022 6.270 19,220 +0.06(+0.97%)
Jun 03, 2022 6.305 6.305 6.210 6.210 8,601 -0.16(-2.51%)
Jun 02, 2022 6.310 6.370 6.310 6.370 1,536 +0.12(+1.88%)
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.