Financial News
Northern Star Resources Ltd (OP: NESRF )
9.280
+0.220
(+2.43%)
Streaming Delayed Price
Updated: 1:49 PM EDT, Jun 10, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 28, 2023 | 9.280 | 0 | -0.17(-1.79%) | |||
| Dec 27, 2023 | 9.380 | 9.450 | 9.290 | 9.450 | 4,175 | +0.67(+7.63%) |
| Dec 26, 2023 | 9.100 | 9.100 | 8.780 | 8.780 | 800 | -0.35(-3.83%) |
| Dec 22, 2023 | 9.540 | 9.540 | 9.130 | 9.130 | 1,600 | -0.17(-1.83%) |
| Dec 21, 2023 | 9.265 | 9.300 | 9.260 | 9.300 | 495 | +0.38(+4.26%) |
| Dec 20, 2023 | 8.920 | 8.920 | 8.920 | 8.920 | 250 | -0.06(-0.67%) |
| Dec 19, 2023 | 8.980 | 8.980 | 8.980 | 8.980 | 100 | +0.41(+4.78%) |
| Dec 15, 2023 | 8.570 | 13 | -0.13(-1.49%) | |||
| Dec 14, 2023 | 8.700 | 8.700 | 8.700 | 8.700 | 2,000 | +0.39(+4.69%) |
| Dec 13, 2023 | 7.770 | 8.310 | 7.770 | 8.310 | 7,752 | +0.21(+2.59%) |
| Dec 12, 2023 | 8.100 | 8.100 | 8.100 | 8.100 | 2,084 | +0.00(+0.00%) |
| Dec 11, 2023 | 7.990 | 8.100 | 7.990 | 8.100 | 1,405 | +0.00(+0.00%) |
| Dec 07, 2023 | 8.100 | 0 | -0.35(-4.14%) | |||
| Dec 04, 2023 | 8.450 | 106,801 | +0.20(+2.42%) | |||
| Dec 01, 2023 | 8.320 | 8.320 | 8.175 | 8.250 | 2,649 | -0.07(-0.84%) |
| Nov 29, 2023 | 8.320 | 0 | +0.32(+4.00%) | |||
| Nov 28, 2023 | 8.000 | 8.000 | 8.000 | 8.000 | 100 | +0.25(+3.23%) |
| Nov 24, 2023 | 7.750 | 0 | +0.05(+0.65%) | |||
| Nov 21, 2023 | 7.700 | 51 | +0.28(+3.77%) | |||
| Nov 20, 2023 | 7.420 | 7.420 | 7.420 | 7.420 | 800 | +0.04(+0.59%) |
| Nov 16, 2023 | 7.376 | 0 | -0.05(-0.67%) | |||
| Nov 14, 2023 | 7.426 | 0 | +0.01(+0.08%) | |||
| Nov 09, 2023 | 7.420 | 0 | +0.00(+0.00%) | |||
| Nov 08, 2023 | 7.420 | 7.420 | 7.420 | 7.420 | 164 | -0.38(-4.87%) |
| Nov 03, 2023 | 7.800 | 0 | +0.50(+6.85%) | |||
| Oct 31, 2023 | 7.300 | 0 | -0.05(-0.68%) | |||
| Oct 27, 2023 | 7.350 | 0 | -0.48(-6.13%) | |||
| Oct 25, 2023 | 7.830 | 2,505 | +0.13(+1.75%) | |||
| Oct 24, 2023 | 7.695 | 7.695 | 7.695 | 7.695 | 203 | +0.08(+1.12%) |
| Oct 20, 2023 | 7.610 | 50 | +0.03(+0.40%) | |||
| Oct 19, 2023 | 7.500 | 7.580 | 7.500 | 7.580 | 1,445 | +0.23(+3.13%) |
| Oct 18, 2023 | 7.450 | 7.450 | 7.350 | 7.350 | 6,000 | +0.35(+5.00%) |
| Oct 16, 2023 | 7.000 | 0 | -0.15(-2.10%) | |||
| Oct 13, 2023 | 7.090 | 7.150 | 7.090 | 7.150 | 3,110 | -0.07(-1.04%) |
| Oct 12, 2023 | 7.500 | 7.500 | 7.225 | 7.225 | 2,450 | -0.39(-5.06%) |
| Oct 10, 2023 | 7.610 | 0 | +0.52(+7.33%) | |||
| Oct 09, 2023 | 7.410 | 7.410 | 7.090 | 7.090 | 4,512 | +0.35(+5.19%) |
| Oct 06, 2023 | 6.740 | 6.740 | 6.685 | 6.740 | 4,334 | -0.02(-0.37%) |
| Oct 05, 2023 | 6.750 | 6.765 | 6.750 | 6.765 | 2,570 | +0.26(+4.08%) |
| Oct 04, 2023 | 6.500 | 6.500 | 6.500 | 6.500 | 1,665 | +0.37(+6.04%) |
| Oct 03, 2023 | 6.130 | 6.130 | 6.130 | 6.130 | 250 | -0.34(-5.26%) |
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.
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.
