Northern Star Resources Ltd (OP:NESRF)

10.98 -0.22 (-2.01%)
Streaming Delayed Price Updated: 3:35 PM EDT, Jul 11, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 11, 2025 11.20 11.20 10.80 10.98 16,687 -0.22(-2.01%)
Jul 10, 2025 11.65 11.65 11.00 11.20 27,657 -0.25(-2.16%)
Jul 09, 2025 11.00 11.65 10.80 11.45 25,978 +0.41(+3.76%)
Jul 08, 2025 11.25 11.26 11.00 11.04 6,008 -0.21(-1.91%)
Jul 07, 2025 11.19 12.01 11.15 11.25 8,546 -1.11(-8.97%)
Jul 03, 2025 12.36 12.36 12.36 12.36 259 +0.26(+2.13%)
Jul 02, 2025 12.22 12.49 12.10 12.10 5,073 -0.20(-1.63%)
Jul 01, 2025 12.06 12.45 12.06 12.30 5,321 -0.19(-1.52%)
Jun 30, 2025 11.80 12.66 11.80 12.49 1,203 +0.80(+6.84%)
Jun 27, 2025 12.42 13.43 11.69 11.69 26,449 -1.26(-9.73%)
Jun 26, 2025 11.65 13.00 11.65 12.95 15,770 -0.63(-4.67%)
Jun 25, 2025 13.58 13.58 12.49 13.58 2,466 +0.68(+5.30%)
Jun 24, 2025 12.78 12.90 11.40 12.90 2,910 -0.07(-0.57%)
Jun 23, 2025 13.00 13.74 12.77 12.97 2,631 -0.76(-5.55%)
Jun 20, 2025 13.74 13.74 13.74 13.74 1,208 -0.12(-0.87%)
Jun 18, 2025 13.28 14.07 13.28 13.86 2,148 -0.48(-3.35%)
Jun 17, 2025 14.38 14.38 13.28 14.34 1,301 -0.29(-1.97%)
Jun 16, 2025 14.88 14.88 13.52 14.62 3,819 -0.65(-4.26%)
Jun 13, 2025 14.65 15.27 14.13 15.27 369 +1.32(+9.49%)
Jun 12, 2025 14.00 14.00 13.95 13.95 11,227 +0.47(+3.49%)
Jun 11, 2025 13.71 13.71 13.48 13.48 1,438 -0.15(-1.10%)
Jun 10, 2025 13.71 13.71 13.61 13.63 6,814 -0.07(-0.51%)
Jun 09, 2025 13.50 13.82 13.50 13.70 91,527 +0.00(+0.00%)
Jun 06, 2025 13.45 13.70 13.41 13.70 5,631 +0.19(+1.41%)
Jun 05, 2025 13.51 13.72 13.51 13.51 1,365 -0.04(-0.30%)
Jun 04, 2025 13.76 13.76 13.55 13.55 3,085 -0.45(-3.21%)
Jun 03, 2025 15.00 15.03 13.80 14.00 7,346 +0.10(+0.72%)
Jun 02, 2025 13.64 14.19 13.40 13.90 21,116 +1.20(+9.45%)
May 30, 2025 12.70 12.70 12.70 12.70 250 -0.55(-4.15%)
May 29, 2025 13.25 13.25 13.25 13.25 150 +0.14(+1.04%)
May 28, 2025 13.40 13.69 13.10 13.11 7,445 +0.11(+0.88%)
May 27, 2025 13.41 13.45 13.00 13.00 2,732 +0.22(+1.70%)
May 23, 2025 12.78 12.78 12.78 12.78 187 +0.53(+4.35%)
May 22, 2025 12.25 12.25 12.25 12.25 1,463 -0.05(-0.41%)
May 21, 2025 12.45 12.45 12.30 12.30 2,930 +0.25(+2.07%)
May 20, 2025 12.30 12.30 11.95 12.05 1,559 -0.16(-1.31%)
May 19, 2025 12.20 12.21 12.00 12.21 3,603 -0.04(-0.33%)
May 16, 2025 12.00 12.25 12.00 12.25 771 +0.25(+2.08%)
May 15, 2025 11.15 12.00 11.15 12.00 4,719 +0.30(+2.56%)
May 14, 2025 11.70 11.70 11.70 11.70 3,070 -0.50(-4.10%)
May 12, 2025 12.20 49 -0.60(-4.69%)
May 09, 2025 12.62 13.20 12.62 12.80 37,731 +0.39(+3.10%)
May 08, 2025 12.45 12.77 12.00 12.41 5,324 -0.08(-0.66%)
May 07, 2025 11.15 12.57 11.15 12.50 10,233 -0.35(-2.74%)
May 06, 2025 12.95 13.00 12.85 12.85 20,842 -0.45(-3.38%)
May 05, 2025 12.80 13.30 12.80 13.30 1,751 +0.90(+7.26%)
May 02, 2025 12.72 12.72 11.70 12.40 5,575 +0.62(+5.31%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.