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 -0.690 (-6.96%)
Streaming Delayed Price Updated: 11:23 AM EDT, Jun 7, 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, 2021 6.210 6.245 6.210 6.245 7,450 +0.06(+0.97%)
Sep 29, 2021 6.190 6.195 6.060 6.185 7,188 +0.13(+2.23%)
Sep 28, 2021 6.150 6.250 6.000 6.050 32,103 -0.42(-6.49%)
Sep 27, 2021 6.370 6.470 6.350 6.470 6,925 +0.01(+0.15%)
Sep 24, 2021 6.410 6.520 6.370 6.460 1,741 -0.39(-5.69%)
Sep 23, 2021 6.850 6.850 6.748 6.850 5,646 -0.06(-0.87%)
Sep 22, 2021 6.850 6.910 6.840 6.910 2,056 +0.06(+0.88%)
Sep 21, 2021 6.850 6.850 6.850 6.850 595 +0.24(+3.63%)
Sep 20, 2021 6.750 6.850 6.607 6.610 3,000 -0.20(-2.89%)
Sep 17, 2021 6.828 6.850 6.750 6.807 12,555 -0.17(-2.48%)
Sep 16, 2021 6.990 6.990 6.980 6.980 960 -0.12(-1.69%)
Sep 15, 2021 7.100 7.100 7.100 7.100 260 +0.11(+1.57%)
Sep 14, 2021 6.990 6.990 6.990 6.990 1,800 +0.03(+0.43%)
Sep 13, 2021 6.770 7.000 6.770 6.960 5,972 +0.26(+3.88%)
Sep 10, 2021 6.766 6.766 6.650 6.700 9,200 -0.07(-1.03%)
Sep 09, 2021 6.870 6.870 6.690 6.770 8,897 -0.15(-2.17%)
Sep 08, 2021 6.965 6.965 6.820 6.920 2,707 -0.28(-3.89%)
Sep 07, 2021 7.320 7.320 7.150 7.200 7,756 -0.06(-0.83%)
Sep 03, 2021 7.256 7.320 7.256 7.260 2,323 +0.07(+0.97%)
Sep 02, 2021 7.200 7.205 7.110 7.190 4,036 -0.01(-0.14%)
Sep 01, 2021 7.200 7.250 7.165 7.200 25,250 +0.10(+1.41%)
Aug 31, 2021 7.000 7.100 7.000 7.100 15,240 +0.07(+1.00%)
Aug 30, 2021 7.000 7.050 7.000 7.030 2,579 +0.03(+0.43%)
Aug 27, 2021 6.810 7.050 6.800 7.000 13,866 +0.15(+2.19%)
Aug 26, 2021 6.810 6.890 6.810 6.850 5,186 -0.15(-2.14%)
Aug 25, 2021 7.070 7.110 7.000 7.000 10,996 +0.14(+2.04%)
Aug 24, 2021 7.032 7.032 6.860 6.860 2,477 -0.01(-0.15%)
Aug 23, 2021 6.750 6.890 6.750 6.870 1,719 +0.27(+4.09%)
Aug 20, 2021 6.635 6.635 6.574 6.600 1,870 -0.14(-2.00%)
Aug 19, 2021 6.800 6.880 6.700 6.735 11,383 -0.11(-1.68%)
Aug 18, 2021 6.990 6.990 6.850 6.850 6,100 -0.10(-1.44%)
Aug 17, 2021 6.960 7.170 6.950 6.950 6,580 -0.04(-0.64%)
Aug 16, 2021 7.000 7.020 6.970 6.995 11,098 +0.04(+0.50%)
Aug 13, 2021 6.910 6.960 6.910 6.960 9,809 +0.11(+1.61%)
Aug 12, 2021 6.870 6.870 6.800 6.850 1,348 -0.15(-2.14%)
Aug 11, 2021 6.870 7.000 6.870 7.000 3,475 +0.10(+1.45%)
Aug 10, 2021 7.110 7.110 6.850 6.900 7,064 -0.15(-2.13%)
Aug 09, 2021 7.000 7.100 7.000 7.050 22,496 -0.25(-3.42%)
Aug 06, 2021 7.420 7.420 7.144 7.300 17,166 -0.28(-3.63%)
Aug 05, 2021 7.400 7.600 7.400 7.575 4,627 -0.04(-0.46%)
Aug 04, 2021 7.825 7.825 7.610 7.610 7,133 +0.12(+1.60%)
Aug 03, 2021 7.600 7.710 7.490 7.490 5,795 -0.04(-0.53%)
Aug 02, 2021 7.595 7.595 7.500 7.530 2,280 +0.07(+0.94%)
Jul 30, 2021 7.535 7.580 7.460 7.460 10,749 -0.15(-2.00%)
Jul 29, 2021 7.600 7.770 7.600 7.612 2,140 +0.36(+4.99%)
Jul 28, 2021 7.375 7.375 7.250 7.250 200 -0.02(-0.30%)
Jul 27, 2021 7.350 7.350 7.250 7.272 1,575 -0.10(-1.40%)
Jul 26, 2021 7.460 7.460 7.370 7.375 780 -0.02(-0.27%)
Jul 23, 2021 7.530 7.600 7.395 7.395 5,244 -0.43(-5.50%)
Jul 22, 2021 7.865 7.960 7.820 7.825 2,417 +0.28(+3.64%)
Jul 21, 2021 7.430 7.550 7.430 7.550 1,510 +0.02(+0.27%)
Jul 20, 2021 7.440 7.570 7.440 7.530 6,523 +0.01(+0.13%)
Jul 19, 2021 7.540 7.760 7.520 7.520 17,661 -0.38(-4.81%)
Jul 16, 2021 8.170 8.170 7.810 7.900 2,296 +0.03(+0.38%)
Jul 15, 2021 8.000 8.000 7.870 7.870 3,856 -0.13(-1.62%)
Jul 14, 2021 7.760 8.000 7.760 8.000 4,611 +0.38(+4.99%)
Jul 13, 2021 7.600 7.622 7.600 7.620 4,249 +0.00(+0.00%)
Jul 12, 2021 7.540 7.635 7.540 7.620 10,374 +0.08(+1.06%)
Jul 09, 2021 7.530 7.748 7.530 7.540 6,300 +0.07(+0.94%)
Jul 08, 2021 7.770 7.770 7.470 7.470 13,584 -0.17(-2.23%)
Jul 07, 2021 7.580 7.640 7.570 7.640 6,086 +0.06(+0.79%)
Jul 06, 2021 7.769 7.769 7.550 7.580 28,164 +0.06(+0.80%)
Jul 02, 2021 7.800 7.800 7.500 7.520 9,396 -0.05(-0.66%)
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.