Financial News
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
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 9.460 | 9.460 | 9.450 | 9.460 | 903 | -0.35(-3.57%) |
| Apr 29, 2024 | 9.920 | 9.920 | 9.810 | 9.810 | 2,098 | +0.02(+0.20%) |
| Apr 26, 2024 | 9.790 | 9.790 | 9.790 | 9.790 | 3,000 | +0.02(+0.20%) |
| Apr 24, 2024 | 9.770 | 1 | +0.22(+2.36%) | |||
| Apr 23, 2024 | 9.290 | 9.545 | 9.290 | 9.545 | 650 | -0.20(-2.00%) |
| Apr 22, 2024 | 9.570 | 9.740 | 9.570 | 9.740 | 5,599 | +0.16(+1.67%) |
| Apr 18, 2024 | 9.580 | 0 | -0.11(-1.14%) | |||
| Apr 16, 2024 | 9.690 | 14,500 | -0.31(-3.10%) | |||
| Apr 15, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 36,007 | +0.00(+0.00%) |
| Apr 11, 2024 | 10.00 | 1,761 | -0.02(-0.20%) | |||
| Apr 10, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 130 | +0.02(+0.20%) |
| Apr 08, 2024 | 10.00 | 10 | +0.01(+0.10%) | |||
| Apr 05, 2024 | 9.590 | 9.990 | 9.540 | 9.990 | 2,133 | +0.48(+5.05%) |
| Apr 04, 2024 | 9.450 | 9.682 | 9.450 | 9.510 | 1,442 | +0.14(+1.45%) |
| Apr 03, 2024 | 9.350 | 9.374 | 9.350 | 9.374 | 23,130 | -0.32(-3.26%) |
| Apr 02, 2024 | 9.674 | 9.690 | 9.580 | 9.690 | 10,266 | +0.62(+6.84%) |
| Apr 01, 2024 | 9.255 | 9.255 | 9.070 | 9.070 | 406 | -0.18(-1.95%) |
| Mar 27, 2024 | 9.250 | 0 | +0.41(+4.64%) | |||
| Mar 26, 2024 | 8.840 | 9.000 | 8.840 | 8.840 | 2,600 | -0.16(-1.78%) |
| Mar 25, 2024 | 9.000 | 9.000 | 9.000 | 9.000 | 1,000 | +0.10(+1.12%) |
| Mar 22, 2024 | 8.800 | 8.900 | 8.800 | 8.900 | 2,594 | -0.15(-1.66%) |
| Mar 20, 2024 | 9.050 | 0 | +0.27(+3.08%) | |||
| Mar 19, 2024 | 8.780 | 8.780 | 8.650 | 8.780 | 970 | -0.09(-1.01%) |
| Mar 18, 2024 | 8.870 | 8.870 | 8.870 | 8.870 | 300 | -0.03(-0.34%) |
| Mar 15, 2024 | 8.950 | 8.950 | 8.900 | 8.900 | 1,845 | -0.13(-1.41%) |
| Mar 14, 2024 | 8.990 | 9.027 | 8.980 | 9.027 | 10,000 | -0.17(-1.88%) |
| Mar 11, 2024 | 9.200 | 0 | -0.46(-4.76%) | |||
| Mar 08, 2024 | 9.400 | 9.660 | 9.400 | 9.660 | 1,492 | +0.77(+8.66%) |
| Mar 06, 2024 | 8.890 | 0 | -0.57(-6.03%) | |||
| Mar 05, 2024 | 8.970 | 9.460 | 8.970 | 9.460 | 4,755 | +0.50(+5.58%) |
| Mar 04, 2024 | 8.590 | 8.960 | 8.550 | 8.960 | 19,401 | +0.51(+6.04%) |
| Feb 29, 2024 | 8.450 | 0 | +0.24(+2.92%) | |||
| Feb 28, 2024 | 8.360 | 8.360 | 8.210 | 8.210 | 900 | -0.19(-2.26%) |
| Feb 27, 2024 | 8.405 | 8.405 | 8.400 | 8.400 | 1,275 | +0.00(+0.02%) |
| Feb 23, 2024 | 8.398 | 0 | +0.04(+0.48%) | |||
| Feb 22, 2024 | 8.358 | 8.358 | 8.358 | 8.358 | 300 | -0.30(-3.49%) |
| Feb 20, 2024 | 8.660 | 3,930 | +0.43(+5.22%) | |||
| Feb 16, 2024 | 8.230 | 8.230 | 8.230 | 8.230 | 333 | -0.13(-1.50%) |
| Feb 15, 2024 | 8.110 | 8.355 | 8.110 | 8.355 | 1,142 | +0.06(+0.66%) |
| Feb 14, 2024 | 8.500 | 8.500 | 8.220 | 8.300 | 38,874 | -0.07(-0.84%) |
| Feb 13, 2024 | 8.370 | 8.370 | 8.370 | 8.370 | 1,500 | -0.28(-3.24%) |
| Feb 12, 2024 | 8.670 | 8.670 | 8.650 | 8.650 | 1,760 | +0.32(+3.84%) |
| Feb 09, 2024 | 8.330 | 8.330 | 8.330 | 8.330 | 7,085 | -0.05(-0.60%) |
| Feb 08, 2024 | 8.380 | 8.380 | 8.380 | 8.380 | 509 | -0.61(-6.79%) |
| Feb 06, 2024 | 8.990 | 0 | +0.59(+7.02%) | |||
| Feb 05, 2024 | 8.660 | 8.660 | 8.400 | 8.400 | 350 | -0.60(-6.67%) |
| Feb 02, 2024 | 9.000 | 9.000 | 9.000 | 9.000 | 1,434 | +0.30(+3.51%) |
| Jan 31, 2024 | 8.695 | 2,594 | -0.30(-3.39%) | |||
| Jan 30, 2024 | 9.000 | 9.000 | 9.000 | 9.000 | 12,100 | +0.87(+10.70%) |
| Jan 25, 2024 | 8.130 | 35 | -0.17(-2.07%) | |||
| Jan 24, 2024 | 8.230 | 8.302 | 8.230 | 8.302 | 2,830 | +0.31(+3.84%) |
| Jan 18, 2024 | 7.995 | 55 | -0.26(-3.21%) | |||
| Jan 17, 2024 | 8.065 | 8.330 | 8.065 | 8.260 | 3,263 | -0.25(-2.89%) |
| Jan 12, 2024 | 8.506 | 0 | +0.01(+0.07%) | |||
| Jan 08, 2024 | 8.500 | 1,190 | -0.17(-2.00%) | |||
| Jan 05, 2024 | 8.674 | 8.674 | 8.674 | 8.674 | 500 | -0.13(-1.44%) |
| Jan 04, 2024 | 8.457 | 8.800 | 8.415 | 8.800 | 4,363 | +0.20(+2.33%) |
| Jan 03, 2024 | 8.590 | 8.600 | 8.590 | 8.600 | 88,421 | -0.56(-6.11%) |
| Jan 02, 2024 | 9.270 | 9.270 | 9.160 | 9.160 | 545 | -0.12(-1.29%) |
| 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%) |
| Oct 02, 2023 | 6.470 | 6.470 | 6.470 | 6.470 | 1,000 | -0.08(-1.22%) |
| Sep 28, 2023 | 6.550 | 0 | -0.11(-1.65%) | |||
| Sep 26, 2023 | 6.660 | 0 | -0.19(-2.77%) | |||
| Sep 22, 2023 | 6.850 | 0 | -0.30(-4.20%) | |||
| Sep 19, 2023 | 7.150 | 50 | +0.09(+1.27%) | |||
| Sep 18, 2023 | 7.060 | 7.060 | 7.060 | 7.060 | 270 | -0.14(-1.94%) |
| Sep 14, 2023 | 7.200 | 0 | +0.18(+2.56%) | |||
| Sep 13, 2023 | 6.930 | 7.020 | 6.930 | 7.020 | 19,348 | +0.05(+0.72%) |
| Sep 12, 2023 | 7.110 | 7.110 | 6.970 | 6.970 | 12,302 | -0.13(-1.83%) |
| Sep 08, 2023 | 7.100 | 0 | +0.06(+0.92%) | |||
| Sep 07, 2023 | 7.040 | 7.040 | 7.035 | 7.035 | 2,174 | +0.04(+0.64%) |
| Sep 06, 2023 | 7.000 | 7.000 | 6.990 | 6.990 | 244 | -0.01(-0.14%) |
| Sep 05, 2023 | 7.000 | 7.000 | 7.000 | 7.000 | 1,420 | -0.52(-6.91%) |
| Sep 01, 2023 | 7.520 | 7.520 | 7.520 | 7.520 | 260 | -0.07(-0.91%) |
| Aug 30, 2023 | 7.589 | 0 | +0.19(+2.55%) | |||
| Aug 29, 2023 | 7.660 | 7.660 | 7.300 | 7.400 | 3,920 | -0.19(-2.50%) |
| Aug 28, 2023 | 7.590 | 7.590 | 7.590 | 7.590 | 2,700 | +0.32(+4.40%) |
| Aug 24, 2023 | 7.270 | 0 | +0.27(+3.86%) | |||
| Aug 23, 2023 | 6.680 | 7.000 | 6.680 | 7.000 | 2,900 | +0.42(+6.38%) |
| Aug 22, 2023 | 6.700 | 6.700 | 6.580 | 6.580 | 520 | +0.03(+0.46%) |
| Aug 21, 2023 | 6.500 | 6.550 | 6.490 | 6.550 | 6,100 | +0.06(+0.92%) |
| Aug 18, 2023 | 6.490 | 6.490 | 6.490 | 6.490 | 1,000 | -0.26(-3.85%) |
| Aug 17, 2023 | 6.750 | 6.750 | 6.750 | 6.750 | 105 | -0.14(-2.03%) |
| Aug 11, 2023 | 6.890 | 0 | -0.31(-4.31%) | |||
| Aug 10, 2023 | 7.200 | 7.200 | 7.200 | 7.200 | 140 | -0.05(-0.69%) |
| Aug 08, 2023 | 7.250 | 0 | -0.03(-0.41%) | |||
| Aug 07, 2023 | 7.280 | 7.280 | 7.280 | 7.280 | 200 | -0.19(-2.60%) |
| Aug 04, 2023 | 7.250 | 7.474 | 7.250 | 7.474 | 778 | +0.08(+1.05%) |
| Aug 03, 2023 | 7.220 | 7.397 | 7.220 | 7.397 | 1,800 | -0.04(-0.58%) |
| Aug 02, 2023 | 7.440 | 7.440 | 7.440 | 7.440 | 1,612 | -0.15(-1.98%) |
| Aug 01, 2023 | 7.650 | 7.650 | 7.590 | 7.590 | 1,203 | -0.39(-4.89%) |
| Jul 31, 2023 | 7.980 | 7.980 | 7.980 | 7.980 | 100 | +0.00(+0.00%) |
| Jul 27, 2023 | 7.980 | 0 | +0.20(+2.62%) | |||
| Jul 26, 2023 | 7.776 | 7.776 | 7.776 | 7.776 | 450 | +0.05(+0.66%) |
| Jul 25, 2023 | 7.650 | 7.725 | 7.650 | 7.725 | 360 | -0.11(-1.34%) |
| Jul 24, 2023 | 7.810 | 7.830 | 7.800 | 7.830 | 3,262 | +0.02(+0.26%) |
| Jul 21, 2023 | 7.900 | 7.900 | 7.810 | 7.810 | 2,778 | -0.21(-2.62%) |
| Jul 20, 2023 | 8.010 | 8.020 | 8.010 | 8.020 | 1,015 | -1.13(-12.35%) |
| Jul 18, 2023 | 9.150 | 40 | +0.15(+1.67%) | |||
| Jul 17, 2023 | 9.000 | 9.000 | 9.000 | 9.000 | 250 | -0.05(-0.56%) |
| Jul 14, 2023 | 9.051 | 9.051 | 9.051 | 9.051 | 600 | +0.40(+4.62%) |
| Jul 12, 2023 | 8.651 | 4 | +0.35(+4.17%) | |||
| Jul 10, 2023 | 8.305 | 0 | +0.10(+1.22%) | |||
| Jul 07, 2023 | 8.205 | 8.220 | 8.205 | 8.205 | 1,322 | -0.24(-2.84%) |
| Jul 05, 2023 | 8.445 | 0 | +0.13(+1.62%) | |||
| Jul 03, 2023 | 8.310 | 8.310 | 8.310 | 8.310 | 302 | +0.18(+2.21%) |
| Jun 28, 2023 | 8.130 | 0 | -0.12(-1.45%) | |||
| Jun 26, 2023 | 8.250 | 0 | -0.06(-0.72%) | |||
| Jun 23, 2023 | 8.310 | 8.310 | 8.310 | 8.310 | 1,000 | -0.48(-5.46%) |
| Jun 21, 2023 | 8.790 | 43 | -0.36(-3.93%) | |||
| Jun 16, 2023 | 9.150 | 0 | +0.30(+3.37%) | |||
| Jun 13, 2023 | 8.852 | 0 | +0.05(+0.59%) | |||
| Jun 12, 2023 | 8.800 | 8.800 | 8.800 | 8.800 | 1,100 | +0.13(+1.50%) |
| Jun 08, 2023 | 8.670 | 67 | -0.20(-2.29%) | |||
| Jun 07, 2023 | 8.873 | 8.873 | 8.873 | 8.873 | 775 | +0.03(+0.38%) |
| Jun 06, 2023 | 8.810 | 8.840 | 8.810 | 8.840 | 3,562 | -0.03(-0.34%) |
| Jun 05, 2023 | 8.920 | 8.970 | 8.870 | 8.870 | 4,615 | +0.07(+0.80%) |
| Jun 01, 2023 | 8.800 | 0 | +0.47(+5.64%) | |||
| May 31, 2023 | 8.305 | 8.330 | 8.250 | 8.330 | 11,450 | +0.04(+0.48%) |
| May 30, 2023 | 8.290 | 8.290 | 8.290 | 8.290 | 175 | +0.09(+1.15%) |
| May 26, 2023 | 8.196 | 8.196 | 8.196 | 8.196 | 169 | +0.14(+1.69%) |
| May 25, 2023 | 8.060 | 8.060 | 8.060 | 8.060 | 730 | -0.44(-5.18%) |
| May 24, 2023 | 8.500 | 8.500 | 8.500 | 8.500 | 300 | +0.12(+1.43%) |
| May 23, 2023 | 8.500 | 8.500 | 8.380 | 8.380 | 2,607 | -0.49(-5.55%) |
| May 22, 2023 | 8.872 | 8.872 | 8.872 | 8.872 | 158 | +0.06(+0.74%) |
| May 19, 2023 | 8.864 | 8.864 | 8.807 | 8.807 | 975 | +0.03(+0.31%) |
| May 18, 2023 | 8.910 | 8.910 | 8.780 | 8.780 | 4,475 | -0.20(-2.23%) |
| May 17, 2023 | 8.910 | 8.980 | 8.910 | 8.980 | 3,184 | -0.02(-0.22%) |
| May 16, 2023 | 9.185 | 9.185 | 8.986 | 9.000 | 5,368 | -0.15(-1.64%) |
| May 15, 2023 | 9.188 | 9.360 | 9.150 | 9.150 | 8,133 | +0.22(+2.46%) |
| May 12, 2023 | 8.930 | 8.930 | 8.930 | 8.930 | 205 | -0.31(-3.40%) |
| May 11, 2023 | 9.245 | 9.245 | 9.244 | 9.244 | 3,411 | -0.07(-0.71%) |
| May 10, 2023 | 9.400 | 9.400 | 9.310 | 9.310 | 1,277 | -0.03(-0.36%) |
| May 09, 2023 | 9.344 | 9.344 | 9.344 | 9.344 | 131 | -0.04(-0.45%) |
| 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%) |
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.
