Australia markets closed

Northern Star Resources Limited (NESRF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
6.86-0.25 (-3.47%)
At close: 12:47PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 20217.147.146.856.866.865,700
24 Nov 20217.147.146.907.117.113,000
23 Nov 20217.007.006.927.007.004,700
22 Nov 20217.377.397.077.147.1411,200
19 Nov 20217.507.507.367.437.4318,800
18 Nov 20217.607.607.507.557.559,900
17 Nov 20217.557.587.557.577.576,400
16 Nov 20217.707.707.707.707.70300
15 Nov 20217.837.907.677.677.676,700
12 Nov 20217.667.727.637.637.633,000
11 Nov 20217.647.807.647.787.7813,900
10 Nov 20217.617.617.607.607.601,400
09 Nov 20217.577.587.327.327.323,800
08 Nov 20217.287.287.267.267.261,800
05 Nov 20217.147.146.987.137.137,300
04 Nov 20216.656.906.656.856.8515,600
03 Nov 20216.726.726.606.646.6411,200
02 Nov 20216.856.856.806.806.807,800
01 Nov 20216.906.916.806.836.833,900
29 Oct 20217.017.016.906.936.934,400
28 Oct 20217.157.347.157.347.341,200
27 Oct 20217.097.097.097.097.09300
26 Oct 20217.197.287.017.137.139,300
25 Oct 20217.237.307.207.267.268,600
22 Oct 20217.297.307.057.107.1010,800
21 Oct 20217.277.277.147.237.23800
20 Oct 20217.167.227.077.157.1510,600
19 Oct 20217.227.227.047.137.137,200
18 Oct 20217.087.157.057.087.0819,800
15 Oct 20217.147.147.087.117.118,300
14 Oct 20217.227.227.147.147.142,500
13 Oct 20216.957.006.936.936.935,400
12 Oct 20216.746.876.596.746.743,100
11 Oct 20216.726.766.686.766.769,000
08 Oct 20216.706.726.686.726.7219,100
07 Oct 20216.726.726.456.456.451,900
06 Oct 20216.426.426.426.426.4217,200
05 Oct 20216.636.636.636.636.63700
04 Oct 20216.416.666.416.666.6610,600
01 Oct 20216.346.346.346.346.341,000
30 Sept 20216.216.246.216.246.247,500
29 Sept 20216.196.206.066.186.187,200
28 Sept 20216.156.256.006.056.0532,100
27 Sept 20216.376.476.356.476.476,900
24 Sept 20216.416.526.376.466.461,700
23 Sept 20216.856.856.756.856.855,600
22 Sept 20216.856.916.846.916.912,100
21 Sept 20216.856.856.856.856.85600
20 Sept 20216.756.856.616.616.613,000
17 Sept 20216.836.856.756.816.8112,600
16 Sept 20216.996.996.986.986.981,000
15 Sept 20217.107.107.107.107.10300
14 Sept 20216.996.996.996.996.991,800
13 Sept 20216.777.006.776.966.966,000
10 Sept 20216.776.776.656.706.709,200
09 Sept 20216.876.876.696.776.778,900
08 Sept 20216.976.976.826.926.922,700
07 Sept 20217.327.327.157.207.207,800
03 Sept 20217.267.327.267.267.262,300
02 Sept 20217.207.207.117.197.194,000
01 Sept 20217.207.257.167.207.2025,300
31 Aug 20217.007.107.007.107.1015,200
30 Aug 20217.007.057.007.037.032,600
27 Aug 20216.817.056.807.007.0013,900
26 Aug 20216.816.896.816.856.855,200
25 Aug 20217.077.117.007.007.0011,000
24 Aug 20217.037.036.866.866.862,500
23 Aug 20216.756.896.756.876.871,700
20 Aug 20216.646.646.576.606.601,900
19 Aug 20216.886.886.706.746.7411,400
18 Aug 20216.996.996.856.856.856,100
17 Aug 20216.967.176.956.956.956,600
16 Aug 20217.007.026.976.996.9911,100
13 Aug 20216.916.966.916.966.969,800
12 Aug 20216.876.876.806.856.851,300
11 Aug 20216.877.006.877.007.003,500
10 Aug 20217.117.116.856.906.907,100
09 Aug 20217.107.107.007.057.0522,500
06 Aug 20217.427.427.147.307.3017,200
05 Aug 20217.407.607.407.577.574,600
04 Aug 20217.827.827.617.617.617,100
03 Aug 20217.607.717.497.497.495,800
02 Aug 20217.597.597.507.537.532,300
30 July 20217.537.587.467.467.4610,700
29 July 20217.607.777.607.617.612,100
28 July 20217.387.387.257.257.25200
27 July 20217.307.357.257.277.271,600
26 July 20217.467.467.377.387.38800
23 July 20217.537.607.397.397.395,200
22 July 20217.867.967.827.827.822,400
21 July 20217.437.557.437.557.551,500
20 July 20217.577.577.447.537.536,500
19 July 20217.767.767.527.527.5217,700
16 July 20218.178.177.817.907.902,300
15 July 20218.008.007.877.877.873,900
14 July 20217.768.007.768.008.004,600
13 July 20217.607.627.607.627.624,200
12 July 20217.547.647.547.627.6210,400
09 July 20217.537.757.537.547.546,300
08 July 20217.777.777.477.477.4713,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...