NS7.F - Northern Star Resources Limited

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 29, 20237.677.677.667.667.66152
May 26, 20237.567.567.567.567.56-
May 25, 20237.617.617.617.617.61-
May 24, 20237.957.957.857.857.854,200
May 23, 2023------
May 22, 20238.058.058.058.058.05-
May 19, 20238.158.208.128.208.204,761
May 18, 20238.228.228.228.228.22-
May 17, 20238.318.328.318.328.32713
May 16, 20238.418.418.258.278.276,277
May 15, 20238.578.578.578.578.57-
May 12, 20238.278.278.238.238.231,000
May 11, 20238.528.528.438.438.431,300
May 10, 20238.608.608.208.208.201,370
May 09, 20238.608.608.598.598.5970
May 08, 20238.538.638.518.518.512,100
May 05, 20238.568.568.518.518.511,318
May 04, 20238.338.378.338.378.375,700
May 03, 20238.148.148.068.108.106,900
May 02, 20238.068.067.968.008.004,700
Apr 28, 20238.048.048.048.048.04200
Apr 27, 20238.278.358.258.358.35882
Apr 26, 20238.298.298.258.258.251,400
Apr 25, 20238.128.138.128.138.139
Apr 24, 20238.228.228.228.228.22-
Apr 21, 20238.368.368.288.288.2898
Apr 20, 20238.338.338.328.328.321,600
Apr 19, 20238.678.678.658.658.651,000
Apr 18, 20238.568.618.538.538.532,983
Apr 17, 20238.548.578.548.578.571,041
Apr 14, 20238.788.788.788.788.78-
Apr 13, 20238.358.598.358.598.59180
Apr 12, 20238.308.398.208.398.394,200
Apr 11, 2023------
Apr 06, 20238.028.027.947.947.944,645
Apr 05, 20237.927.927.887.887.88145
Apr 04, 20237.787.827.767.827.824,550
Apr 03, 20237.477.637.477.637.636,200
Mar 31, 20237.537.537.537.537.53-
Mar 30, 20237.387.387.387.387.38-
Mar 29, 20237.447.447.447.447.4424
Mar 28, 20237.187.187.187.187.18-
Mar 27, 20237.277.277.277.277.27-
Mar 24, 20237.087.087.057.057.052,100
Mar 23, 20237.017.077.017.077.071,500
Mar 22, 20236.967.006.967.007.002,602
Mar 21, 20237.307.307.077.077.071,070
Mar 20, 20237.357.357.327.327.32500
Mar 17, 20236.786.786.786.786.78-
Mar 16, 20236.936.936.936.936.93-
Mar 15, 20236.857.066.857.067.068,900
Mar 14, 20236.956.956.956.956.95-
Mar 13, 20236.827.096.827.097.095,727
Mar 10, 20236.536.626.536.626.623,800
Mar 09, 20236.466.536.466.536.53276
Mar 08, 20236.446.446.446.446.44-
Mar 07, 20236.646.656.586.586.589,755
Mar 07, 20230.11 Dividend
Mar 06, 20236.806.806.806.806.69-
Mar 03, 20236.897.006.897.006.881,950
Mar 02, 20236.916.996.916.996.881,500
Mar 01, 20236.756.816.756.796.682,024
Feb 28, 20236.556.556.556.556.45-
Feb 27, 20236.426.446.426.446.342,860
Feb 24, 20236.636.636.636.636.52-
Feb 23, 20236.676.676.676.676.57-
Feb 22, 20236.776.776.736.746.631,898
Feb 21, 20236.997.006.997.006.89986
Feb 20, 20237.177.177.167.177.06300
Feb 17, 20237.247.247.207.207.086,965
Feb 16, 20237.317.427.317.427.301,400
Feb 15, 20237.617.617.617.617.4949
Feb 14, 20237.767.807.767.807.67600
Feb 13, 20237.677.707.677.707.57700
Feb 10, 20237.717.717.707.717.593,680
Feb 09, 20237.987.987.987.987.8565
Feb 08, 20238.128.138.128.138.00468
Feb 07, 20237.988.097.977.987.851,611
Feb 06, 20238.018.108.018.087.951,900
Feb 03, 20238.158.157.967.967.8310,535
Feb 02, 20238.468.508.468.508.361,692
Feb 01, 20238.168.208.168.208.07762
Jan 31, 20238.098.098.068.077.941,037
Jan 30, 20238.288.288.228.228.08967
Jan 27, 20238.198.198.188.188.058,971
Jan 26, 20238.198.248.198.218.081,190
Jan 25, 20238.248.248.188.188.051,000
Jan 24, 20238.218.308.218.308.161,125
Jan 23, 20238.048.048.048.047.91500
Jan 20, 20237.918.007.917.937.802,510
Jan 19, 20237.687.817.687.807.6814,712
Jan 18, 20237.777.777.777.777.65-
Jan 17, 20237.807.817.807.817.682,500
Jan 16, 20237.887.887.857.857.731,000
Jan 13, 20237.657.657.657.657.53-
Jan 12, 20237.637.757.617.757.63750
Jan 11, 20237.577.577.557.557.431,586
Jan 10, 20237.487.487.377.377.251,500
Jan 09, 20237.697.697.567.567.44300
Jan 06, 20237.437.517.417.517.395,540
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...