Skip to main content

Northern Star Resources Ltd (OP: NESRF )

9.500 UNCHANGED
Streaming Delayed Price Updated: 10:55 AM EST, Dec 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2024 9.550 9.550 9.500 9.500 18,650 +0.00(+0.00%)
Dec 20, 2024 9.500 9.500 9.500 9.500 100 -0.21(-2.16%)
Dec 19, 2024 9.710 9.920 9.710 9.710 1,280 -0.22(-2.22%)
Dec 18, 2024 9.920 10.56 9.920 9.930 5,528 -0.67(-6.32%)
Dec 11, 2024 10.60 50 -0.10(-0.93%)
Dec 10, 2024 10.70 10.81 10.70 10.70 1,700 +0.14(+1.33%)
Dec 09, 2024 10.02 10.56 10.02 10.56 6,956 +0.93(+9.66%)
Dec 06, 2024 9.000 9.630 9.000 9.630 6,777 -1.22(-11.24%)
Dec 05, 2024 10.42 10.85 10.42 10.85 3,621 +0.60(+5.85%)
Dec 04, 2024 10.25 10.25 10.24 10.25 3,164 -0.17(-1.64%)
Dec 03, 2024 10.79 10.79 10.42 10.42 14,959 -0.37(-3.42%)
Dec 02, 2024 10.75 11.29 10.75 10.79 32,750 -0.41(-3.66%)
Nov 29, 2024 11.20 11.20 11.20 11.20 660 -0.20(-1.75%)
Nov 27, 2024 11.40 11.40 11.40 11.40 290 +0.00(+0.00%)
Nov 26, 2024 10.51 11.40 10.51 11.40 846 -0.20(-1.72%)
Nov 25, 2024 9.210 11.60 9.210 11.60 3,088 +0.30(+2.65%)
Nov 22, 2024 11.35 11.35 11.30 11.30 987 +0.10(+0.89%)
Nov 21, 2024 11.50 11.50 11.12 11.20 3,180 +0.20(+1.82%)
Nov 20, 2024 11.00 11.00 11.00 11.00 5,060 -0.04(-0.36%)
Nov 19, 2024 11.04 11.12 11.04 11.04 1,600 +0.54(+5.14%)
Nov 18, 2024 10.30 11.20 10.00 10.50 4,750 +0.23(+2.21%)
Nov 15, 2024 10.27 10.27 10.27 10.27 310 -0.33(-3.09%)
Nov 14, 2024 10.25 10.60 10.20 10.60 2,200 -0.15(-1.40%)
Nov 13, 2024 10.75 10.75 10.75 10.75 5,660 +0.03(+0.23%)
Nov 12, 2024 10.64 10.72 10.64 10.72 740 -0.45(-4.01%)
Nov 11, 2024 11.17 11.17 10.31 11.17 6,500 +0.03(+0.30%)
Nov 07, 2024 11.14 1,093 +0.00(+0.00%)
Nov 06, 2024 11.25 11.50 11.14 11.14 2,873 -0.78(-6.56%)
Nov 04, 2024 11.92 444 +0.32(+2.78%)
Nov 01, 2024 11.42 11.60 11.30 11.60 3,678 -0.30(-2.52%)
Oct 31, 2024 11.46 11.90 11.14 11.90 6,875 +0.75(+6.73%)
Oct 30, 2024 11.15 11.15 11.15 11.15 500 -0.10(-0.89%)
Oct 29, 2024 11.70 11.70 11.25 11.25 2,800 -0.22(-1.92%)
Oct 28, 2024 11.47 11.95 11.47 11.47 392 -0.63(-5.21%)
Oct 25, 2024 11.85 12.18 11.85 12.10 1,093 +0.81(+7.16%)
Oct 24, 2024 11.14 11.29 11.14 11.29 5,932 +0.09(+0.82%)
Oct 23, 2024 11.74 11.74 11.14 11.20 1,924 -0.30(-2.61%)
Oct 21, 2024 11.50 1,500 -0.08(-0.69%)
Oct 18, 2024 11.40 11.58 11.25 11.58 4,779 +1.06(+10.08%)
Oct 17, 2024 10.52 10.52 10.52 10.52 650 -0.67(-5.99%)
Oct 16, 2024 11.19 11.19 11.19 11.19 1,112 +0.64(+6.09%)
Oct 14, 2024 10.55 0 -0.16(-1.52%)
Oct 11, 2024 10.77 10.77 10.71 10.71 8,850 +0.39(+3.78%)
Oct 08, 2024 10.32 0 -0.36(-3.37%)
Oct 07, 2024 10.77 10.77 10.68 10.68 393 -0.32(-2.91%)
Oct 03, 2024 11.00 80 -0.08(-0.72%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.