Northern Star Resources Limited (NESRF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 10:59AM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Apr 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 14,500 |
| 16 Apr 2024 | 9.52 | 9.69 | 9.52 | 9.69 | 9.69 | 2,300 |
| 15 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 36,000 |
| 12 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1,800 |
| 11 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1,000 |
| 10 Apr 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 100 |
| 09 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 08 Apr 2024 | 10.00 | 10.00 | 9.99 | 10.00 | 10.00 | 900 |
| 05 Apr 2024 | 9.59 | 9.99 | 9.54 | 9.99 | 9.99 | 2,100 |
| 04 Apr 2024 | 9.45 | 9.68 | 9.45 | 9.51 | 9.51 | 1,400 |
| 03 Apr 2024 | 9.35 | 9.37 | 9.35 | 9.37 | 9.37 | 23,100 |
| 02 Apr 2024 | 9.58 | 9.69 | 9.58 | 9.69 | 9.69 | 10,300 |
| 01 Apr 2024 | 9.26 | 9.26 | 9.07 | 9.07 | 9.07 | 400 |
| 28 Mar 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| 27 Mar 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 2,100 |
| 26 Mar 2024 | 9.00 | 9.00 | 8.84 | 8.84 | 8.84 | 2,600 |
| 25 Mar 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1,000 |
| 22 Mar 2024 | 8.80 | 8.90 | 8.80 | 8.90 | 8.90 | 1,600 |
| 21 Mar 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| 20 Mar 2024 | 8.95 | 9.05 | 8.95 | 9.05 | 9.05 | 1,100 |
| 19 Mar 2024 | 8.65 | 8.78 | 8.65 | 8.78 | 8.78 | 1,000 |
| 18 Mar 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 300 |
| 15 Mar 2024 | 8.95 | 8.95 | 8.90 | 8.90 | 8.90 | 1,800 |
| 14 Mar 2024 | 8.99 | 9.03 | 8.98 | 9.03 | 9.03 | 10,000 |
| 13 Mar 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| 12 Mar 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| 11 Mar 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 1,600 |
| 08 Mar 2024 | 9.40 | 9.66 | 9.40 | 9.66 | 9.66 | 1,500 |
| 07 Mar 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - |
| 06 Mar 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 600 |
| 06 Mar 2024 | 0.098 Dividend | |||||
| 05 Mar 2024 | 9.00 | 9.46 | 8.97 | 9.46 | 9.36 | 4,800 |
| 04 Mar 2024 | 8.55 | 8.96 | 8.55 | 8.96 | 8.87 | 19,400 |
| 01 Mar 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.36 | - |
| 29 Feb 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.36 | 1,000 |
| 28 Feb 2024 | 8.36 | 8.36 | 8.21 | 8.21 | 8.12 | 900 |
| 27 Feb 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.31 | 1,300 |
| 26 Feb 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.31 | - |
| 23 Feb 2024 | 8.58 | 8.58 | 8.39 | 8.40 | 8.31 | 6,800 |
| 22 Feb 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.27 | 300 |
| 21 Feb 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 8.57 | 3,900 |
| 20 Feb 2024 | 8.27 | 8.66 | 8.27 | 8.66 | 8.57 | 2,400 |
| 16 Feb 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.14 | 300 |
| 15 Feb 2024 | 8.11 | 8.35 | 8.11 | 8.35 | 8.27 | 1,100 |
| 14 Feb 2024 | 8.50 | 8.50 | 8.22 | 8.30 | 8.21 | 38,900 |
| 13 Feb 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.28 | 1,500 |
| 12 Feb 2024 | 8.67 | 8.67 | 8.65 | 8.65 | 8.56 | 1,800 |
| 09 Feb 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.24 | 4,100 |
| 08 Feb 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.29 | 500 |
| 07 Feb 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.90 | - |
| 06 Feb 2024 | 8.28 | 8.99 | 8.28 | 8.99 | 8.90 | 300 |
| 05 Feb 2024 | 8.66 | 8.66 | 8.40 | 8.40 | 8.31 | 400 |
| 02 Feb 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.91 | 1,400 |
| 01 Feb 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.60 | 2,600 |
| 31 Jan 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.60 | 2,800 |
| 30 Jan 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.91 | 12,100 |
| 29 Jan 2024 | 8.13 | 8.13 | 8.13 | 8.13 | 8.05 | - |
| 26 Jan 2024 | 8.13 | 8.13 | 8.13 | 8.13 | 8.05 | - |
| 25 Jan 2024 | 8.53 | 8.53 | 8.13 | 8.13 | 8.05 | 3,000 |
| 24 Jan 2024 | 8.23 | 8.30 | 8.23 | 8.30 | 8.22 | 2,800 |
| 23 Jan 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.91 | - |
| 22 Jan 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.91 | - |
| 19 Jan 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.91 | 900 |
| 18 Jan 2024 | 7.99 | 7.99 | 7.69 | 7.99 | 7.91 | 138,400 |
| 17 Jan 2024 | 8.33 | 8.33 | 8.06 | 8.26 | 8.17 | 3,300 |
| 16 Jan 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.42 | - |
| 12 Jan 2024 | 8.39 | 8.64 | 8.39 | 8.51 | 8.42 | 5,800 |
| 11 Jan 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.41 | 1,200 |
| 10 Jan 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.41 | - |
| 09 Jan 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.41 | 86,000 |
| 08 Jan 2024 | 8.55 | 8.71 | 8.50 | 8.50 | 8.41 | 8,500 |
| 05 Jan 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.58 | 500 |
| 04 Jan 2024 | 8.60 | 8.80 | 8.41 | 8.80 | 8.71 | 4,400 |
| 03 Jan 2024 | 8.59 | 8.60 | 8.59 | 8.60 | 8.51 | 88,400 |
| 02 Jan 2024 | 9.27 | 9.27 | 9.16 | 9.16 | 9.07 | 500 |
| 29 Dec 2023 | 9.28 | 9.28 | 9.28 | 9.28 | 9.18 | - |
| 28 Dec 2023 | 9.45 | 9.45 | 9.28 | 9.28 | 9.18 | 2,400 |
| 27 Dec 2023 | 9.38 | 9.45 | 9.29 | 9.45 | 9.35 | 4,200 |
| 26 Dec 2023 | 9.10 | 9.10 | 8.78 | 8.78 | 8.69 | 800 |
| 22 Dec 2023 | 9.54 | 9.54 | 9.13 | 9.13 | 9.04 | 1,600 |
| 21 Dec 2023 | 9.27 | 9.30 | 9.26 | 9.30 | 9.20 | 500 |
| 20 Dec 2023 | 8.92 | 8.92 | 8.92 | 8.92 | 8.83 | 300 |
| 19 Dec 2023 | 8.98 | 8.98 | 8.98 | 8.98 | 8.89 | 100 |
| 18 Dec 2023 | 8.57 | 8.57 | 8.57 | 8.57 | 8.48 | - |
| 15 Dec 2023 | 8.57 | 8.57 | 8.57 | 8.57 | 8.48 | 600 |
| 14 Dec 2023 | 8.70 | 8.70 | 8.70 | 8.70 | 8.61 | 2,000 |
| 13 Dec 2023 | 7.77 | 8.31 | 7.77 | 8.31 | 8.22 | 7,800 |
| 12 Dec 2023 | 8.10 | 8.10 | 8.10 | 8.10 | 8.02 | 2,100 |
| 11 Dec 2023 | 7.99 | 8.10 | 7.99 | 8.10 | 8.02 | 1,400 |
| 08 Dec 2023 | 8.10 | 8.10 | 8.10 | 8.10 | 8.02 | - |
| 07 Dec 2023 | 8.37 | 8.37 | 8.10 | 8.10 | 8.02 | 400 |
| 06 Dec 2023 | 8.45 | 8.45 | 8.45 | 8.45 | 8.36 | 106,800 |
| 05 Dec 2023 | 8.45 | 8.45 | 8.45 | 8.45 | 8.36 | - |
| 04 Dec 2023 | 8.45 | 8.45 | 8.45 | 8.45 | 8.36 | 200 |
| 01 Dec 2023 | 8.32 | 8.32 | 8.18 | 8.25 | 8.16 | 2,600 |
| 30 Nov 2023 | 8.32 | 8.32 | 8.32 | 8.32 | 8.23 | - |
| 29 Nov 2023 | 8.32 | 8.32 | 8.32 | 8.32 | 8.23 | 100 |
| 28 Nov 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 7.92 | 100 |
| 27 Nov 2023 | 7.75 | 7.75 | 7.75 | 7.75 | 7.67 | - |
| 24 Nov 2023 | 7.75 | 7.75 | 7.75 | 7.75 | 7.67 | 700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.