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 (%)
Sep 30, 2019 7.400 7.400 7.370 7.370 470 -0.06(-0.87%)
Sep 27, 2019 7.480 7.480 7.250 7.435 400 -0.25(-3.19%)
Sep 26, 2019 7.700 7.700 7.640 7.680 5,380 -0.04(-0.52%)
Sep 25, 2019 7.800 7.870 7.720 7.720 3,399 -0.23(-2.89%)
Sep 24, 2019 7.770 7.990 7.770 7.950 34,334 +0.27(+3.45%)
Sep 23, 2019 7.650 7.760 7.650 7.685 4,525 -0.07(-0.84%)
Sep 20, 2019 7.680 7.779 7.620 7.750 7,000 +0.26(+3.47%)
Sep 19, 2019 7.634 7.650 7.490 7.490 3,300 -0.06(-0.79%)
Sep 18, 2019 7.655 7.655 7.550 7.550 806 -0.13(-1.69%)
Sep 17, 2019 7.510 7.680 7.510 7.680 6,030 +0.12(+1.59%)
Sep 16, 2019 7.545 7.670 7.540 7.560 8,776 +0.49(+6.93%)
Sep 13, 2019 7.170 7.250 7.070 7.070 2,100 -0.33(-4.46%)
Sep 12, 2019 7.430 7.430 7.400 7.400 803 +0.03(+0.41%)
Sep 11, 2019 7.370 7.380 7.370 7.370 2,805 +0.17(+2.36%)
Sep 10, 2019 7.090 7.285 7.090 7.200 26,957 -0.34(-4.51%)
Sep 09, 2019 7.620 7.700 7.500 7.540 1,850 -0.27(-3.46%)
Sep 06, 2019 7.850 7.870 7.770 7.810 14,000 -0.09(-1.14%)
Sep 05, 2019 8.040 8.040 7.850 7.900 5,285 -0.40(-4.82%)
Sep 04, 2019 8.120 8.300 8.120 8.300 2,650 +0.25(+3.11%)
Sep 03, 2019 8.010 8.050 7.900 8.050 7,379 +0.03(+0.37%)
Aug 30, 2019 8.020 8.020 8.020 8.020 2,200 -0.15(-1.84%)
Aug 29, 2019 8.200 8.200 8.130 8.170 7,596 +0.00(+0.00%)
Aug 28, 2019 8.070 8.180 8.020 8.170 2,460 +0.19(+2.38%)
Aug 27, 2019 7.980 7.980 7.800 7.980 10,022 -0.42(-5.00%)
Aug 26, 2019 8.330 8.400 8.320 8.400 3,740 +0.38(+4.74%)
Aug 23, 2019 7.830 8.020 7.830 8.020 5,300 +0.27(+3.48%)
Aug 22, 2019 7.950 7.950 7.750 7.750 901 -0.13(-1.71%)
Aug 21, 2019 7.900 7.900 7.770 7.885 2,203 -0.17(-2.05%)
Aug 20, 2019 7.980 8.050 7.940 8.050 28,960 +0.08(+1.03%)
Aug 19, 2019 7.970 7.970 7.910 7.968 3,655 -0.42(-5.03%)
Aug 16, 2019 8.210 8.390 8.190 8.390 2,100 -0.01(-0.12%)
Aug 15, 2019 8.260 8.400 8.260 8.400 1,288 +0.17(+2.07%)
Aug 14, 2019 8.090 8.260 7.920 8.230 7,219 -0.53(-6.05%)
Aug 13, 2019 8.825 8.825 8.720 8.760 6,027 +0.07(+0.81%)
Aug 12, 2019 8.880 8.880 8.670 8.690 1,884 -0.41(-4.51%)
Aug 09, 2019 8.850 9.100 8.850 9.100 11,000 -0.28(-2.99%)
Aug 08, 2019 9.110 9.380 9.110 9.380 3,840 +0.21(+2.29%)
Aug 07, 2019 8.690 9.170 8.690 9.170 7,977 +0.56(+6.50%)
Aug 06, 2019 8.550 8.610 8.550 8.610 23,508 +0.16(+1.89%)
Aug 05, 2019 8.550 8.570 8.450 8.450 11,730 -0.10(-1.17%)
Aug 02, 2019 8.450 8.600 8.450 8.550 2,300 +0.14(+1.66%)
Aug 01, 2019 8.300 8.410 8.300 8.410 4,115 -0.34(-3.89%)
Jul 31, 2019 9.110 9.110 8.750 8.750 19,675 -0.33(-3.63%)
Jul 30, 2019 9.080 9.080 9.080 55 +0.00(+0.00%)
Jul 29, 2019 9.070 9.100 9.070 9.080 800 -0.04(-0.44%)
Jul 26, 2019 9.130 9.130 9.120 9.120 300 -0.10(-1.03%)
Jul 25, 2019 9.175 9.215 9.175 9.215 6,305 -0.51(-5.20%)
Jul 24, 2019 9.900 9.900 9.720 9.720 5,233 -0.12(-1.22%)
Jul 23, 2019 9.830 9.910 9.830 9.840 5,367 +0.01(+0.10%)
Jul 22, 2019 9.680 9.890 9.680 9.830 1,006 +0.46(+4.91%)
Jul 19, 2019 9.450 9.610 9.370 9.370 1,300 +0.42(+4.69%)
Jul 18, 2019 8.850 8.950 8.850 8.950 285 +0.41(+4.80%)
Jul 17, 2019 8.600 8.640 8.540 8.540 13,250 +0.03(+0.41%)
Jul 16, 2019 8.505 8.505 8.505 8.505 1,860 +0.08(+0.89%)
Jul 15, 2019 8.480 8.480 8.430 8.430 4,164 +0.15(+1.81%)
Jul 12, 2019 8.260 8.280 8.260 8.280 1,000 -0.08(-0.96%)
Jul 11, 2019 8.360 8.360 8.360 8.360 150 +0.11(+1.33%)
Jul 10, 2019 8.250 8.260 8.190 8.250 3,475 +0.13(+1.60%)
Jul 09, 2019 8.082 8.120 8.082 8.120 2,842 +0.07(+0.87%)
Jul 08, 2019 8.000 8.050 8.000 8.050 825 +0.11(+1.39%)
Jul 05, 2019 7.980 7.980 7.940 7.940 2,700 -0.02(-0.25%)
Jul 03, 2019 7.960 7.960 7.960 40 +0.00(+0.00%)
Jul 02, 2019 7.770 7.960 7.770 7.960 3,045 +0.01(+0.13%)
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.