U.S. markets open in 7 hours 27 minutes

Northern Star Resources Limited (NESRF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
8.82+0.49 (+5.88%)
At close: 3:29PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 20218.438.908.438.828.8230,600
May 14, 20218.208.338.158.338.339,600
May 13, 20218.258.298.158.198.194,900
May 12, 20218.578.578.298.538.532,000
May 11, 20218.538.618.498.578.577,100
May 10, 20218.869.008.778.938.937,600
May 07, 20218.508.648.458.568.564,200
May 06, 20218.408.498.388.438.435,900
May 05, 20218.358.398.358.398.396,400
May 04, 20218.418.498.368.368.362,100
May 03, 20218.268.268.158.228.222,200
Apr 30, 20218.268.268.268.268.26400
Apr 29, 20218.358.458.268.268.263,800
Apr 28, 20218.478.508.218.408.4010,600
Apr 27, 20218.768.768.768.768.76400
Apr 26, 20218.688.688.568.658.6513,300
Apr 23, 20218.708.808.608.708.703,500
Apr 22, 20218.848.848.708.708.703,200
Apr 21, 20218.708.708.478.608.603,700
Apr 20, 20218.978.978.728.848.8421,100
Apr 19, 20219.189.188.738.948.944,100
Apr 16, 20218.708.708.708.708.701,600
Apr 15, 20218.538.708.508.628.6210,500
Apr 14, 20218.598.708.538.708.7011,200
Apr 13, 20218.118.538.118.318.311,200
Apr 12, 20218.488.487.798.068.065,400
Apr 09, 20218.278.518.278.518.513,600
Apr 08, 20218.578.578.268.308.304,500
Apr 07, 20217.758.137.758.138.138,300
Apr 06, 20218.168.167.557.747.746,300
Apr 05, 20217.537.557.517.517.5121,000
Apr 01, 20217.517.607.387.387.384,600
Mar 31, 20217.257.377.257.297.296,900
Mar 30, 20217.657.657.407.477.472,500
Mar 29, 20217.747.747.587.727.721,300
Mar 26, 20218.028.027.957.957.95500
Mar 25, 20218.078.077.827.957.951,900
Mar 24, 20217.848.027.807.897.892,700
Mar 23, 20217.697.807.607.607.6011,400
Mar 22, 20217.497.827.497.807.8014,500
Mar 19, 20217.397.597.397.597.5919,000
Mar 18, 20217.347.457.347.357.356,200
Mar 17, 20217.217.257.057.067.0640,200
Mar 16, 20217.407.407.217.297.299,100
Mar 15, 20217.617.617.317.327.3229,700
Mar 12, 20217.507.507.267.347.3443,500
Mar 11, 20217.657.807.637.807.806,900
Mar 10, 20217.557.607.267.537.5326,200
Mar 09, 20217.507.617.407.557.55161,300
Mar 08, 20217.117.347.117.347.343,900
Mar 05, 20217.367.367.327.327.328,200
Mar 04, 20217.557.557.327.437.4319,300
Mar 03, 20217.577.857.557.557.557,300
Mar 02, 20217.097.797.097.557.553,300
Mar 01, 20217.657.937.627.627.6225,700
Feb 26, 20218.008.007.607.907.909,800
Feb 25, 20218.208.208.008.038.0313,200
Feb 24, 20218.358.528.218.408.402,400
Feb 23, 20218.758.768.458.508.502,400
Feb 22, 20218.208.618.208.468.468,200
Feb 19, 20218.308.308.158.208.2024,700
Feb 18, 20218.428.428.118.228.2220,400
Feb 17, 20218.748.748.138.418.418,400
Feb 16, 20219.019.468.989.249.248,400
Feb 12, 20219.419.439.229.389.381,600
Feb 11, 20219.419.769.419.769.761,500
Feb 10, 20219.139.659.139.369.365,900
Feb 09, 20219.149.268.779.119.113,600
Feb 08, 20218.859.268.799.059.0511,300
Feb 05, 20219.209.209.159.159.151,700
Feb 04, 20219.009.609.009.289.283,000
Feb 03, 20219.809.809.639.639.632,800
Feb 02, 20219.679.679.679.679.67600
Feb 01, 202110.3910.399.639.689.683,300
Jan 29, 20219.959.959.559.859.854,800
Jan 28, 20219.319.959.319.959.958,800
Jan 27, 202110.1610.189.9710.0310.036,300
Jan 26, 202110.3510.3510.3510.3510.35-
Jan 25, 202110.5810.6010.1010.3510.356,600
Jan 22, 202110.2410.2410.2410.2410.24300
Jan 21, 202110.4810.6910.4610.4810.484,300
Jan 20, 202110.4810.4810.3810.4410.444,800
Jan 19, 202110.1510.2710.0010.2710.2717,800
Jan 15, 20219.909.909.589.759.75700
Jan 14, 202110.2210.229.879.889.881,100
Jan 13, 20219.939.939.939.939.93-
Jan 12, 202110.0910.099.719.939.933,800
Jan 11, 202110.0010.009.5510.0010.0010,200
Jan 08, 202110.3110.319.9110.0210.0220,000
Jan 07, 202110.5410.5410.2110.2110.212,400
Jan 06, 202110.8510.8510.3910.4510.4514,800
Jan 05, 202110.7210.7510.5410.7510.753,200
Jan 04, 202110.1110.4110.0610.3610.3610,000
Dec 31, 202010.0210.119.7610.1110.113,400
Dec 30, 20209.479.759.479.619.6114,600
Dec 29, 20209.759.759.139.559.553,300
Dec 28, 20209.509.599.319.599.595,600
Dec 24, 20209.369.449.369.449.442,600
Dec 23, 20209.519.519.489.489.481,600
Dec 22, 20209.509.609.429.469.463,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...