Dusseldorf - Delayed Quote EUR

Northern Star Resources Ltd (NS7.DU)

Compare
10.14
+0.24
+(2.47%)
At close: January 10 at 7:30:33 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 9.91 10.14 9.89 10.14 10.14 -
Jan 9, 2025 9.90 9.90 9.89 9.90 9.90 -
Jan 8, 2025 9.56 9.57 9.56 9.57 9.57 -
Jan 7, 2025 9.35 9.46 9.35 9.40 9.40 -
Jan 6, 2025 9.35 9.39 9.34 9.35 9.35 -
Jan 3, 2025 9.46 9.46 9.43 9.43 9.43 -
Jan 2, 2025 9.19 9.44 9.19 9.44 9.44 -
Dec 30, 2024 9.12 9.16 9.12 9.12 9.12 -
Dec 27, 2024 9.23 9.23 9.14 9.14 9.14 -
Dec 23, 2024 9.07 9.17 9.07 9.15 9.15 -
Dec 20, 2024 9.06 9.22 9.00 9.22 9.22 -
Dec 19, 2024 9.15 9.26 9.15 9.26 9.26 -
Dec 18, 2024 9.61 9.61 9.57 9.57 9.57 -
Dec 17, 2024 9.64 9.64 9.57 9.61 9.61 -
Dec 16, 2024 9.67 9.77 9.67 9.77 9.77 -
Dec 13, 2024 9.92 9.93 9.82 9.82 9.82 -
Dec 12, 2024 10.08 10.17 10.05 10.07 10.07 -
Dec 11, 2024 10.23 10.24 10.08 10.08 10.08 -
Dec 10, 2024 10.17 10.52 10.17 10.52 10.52 -
Dec 9, 2024 9.93 10.29 9.93 10.29 10.29 250
Dec 6, 2024 9.82 9.83 9.77 9.77 9.77 -
Dec 5, 2024 9.98 9.99 9.98 9.98 9.98 -
Dec 4, 2024 9.74 9.79 9.72 9.72 9.72 -
Dec 3, 2024 9.83 9.89 9.83 9.89 9.89 -
Dec 2, 2024 10.11 10.13 10.10 10.13 10.13 -
Nov 29, 2024 10.69 10.69 10.60 10.60 10.60 -
Nov 28, 2024 10.50 10.54 10.47 10.54 10.54 -
Nov 27, 2024 10.75 10.75 10.69 10.69 10.69 -
Nov 26, 2024 10.56 10.57 10.32 10.33 10.33 -
Nov 25, 2024 10.92 10.92 10.58 10.58 10.58 -
Nov 22, 2024 10.91 11.03 10.85 10.89 10.89 150
Nov 21, 2024 10.77 10.77 10.63 10.63 10.63 -
Nov 20, 2024 10.36 10.37 10.33 10.33 10.33 -
Nov 19, 2024 10.30 10.33 10.30 10.33 10.33 -
Nov 18, 2024 9.73 9.97 9.73 9.97 9.97 -
Nov 15, 2024 9.64 9.64 9.53 9.54 9.54 -
Nov 14, 2024 9.37 9.49 9.37 9.49 9.49 -
Nov 13, 2024 10.11 10.11 10.09 10.10 10.10 -
Nov 12, 2024 10.01 10.04 9.91 10.04 10.04 -
Nov 11, 2024 10.37 10.41 9.96 9.96 9.96 -
Nov 8, 2024 10.23 10.23 10.03 10.12 10.12 -
Nov 7, 2024 10.06 10.23 10.05 10.08 10.08 15
Nov 6, 2024 10.47 10.53 10.47 10.48 10.48 -
Nov 5, 2024 10.47 10.48 10.47 10.48 10.48 -
Nov 4, 2024 10.67 10.90 10.55 10.55 10.55 273
Nov 1, 2024 10.40 10.45 10.40 10.45 10.45 200
Oct 31, 2024 10.54 10.54 9.97 10.19 10.19 -
Oct 30, 2024 10.84 10.86 10.73 10.73 10.73 -
Oct 29, 2024 10.72 10.72 10.58 10.58 10.58 200
Oct 28, 2024 10.50 10.55 10.47 10.47 10.47 500
Oct 25, 2024 10.87 10.91 10.87 10.91 10.91 -
Oct 24, 2024 10.59 10.62 10.56 10.57 10.57 -
Oct 23, 2024 10.73 10.87 10.61 10.61 10.61 -
Oct 22, 2024 10.69 10.74 10.69 10.74 10.74 -
Oct 21, 2024 10.69 10.80 10.45 10.45 10.45 -
Oct 18, 2024 10.47 10.57 10.47 10.57 10.57 -
Oct 17, 2024 10.34 10.46 10.32 10.38 10.38 -
Oct 16, 2024 10.28 10.32 10.25 10.32 10.32 -
Oct 15, 2024 10.01 10.02 10.01 10.01 10.01 -
Oct 14, 2024 9.98 9.98 9.91 9.91 9.91 -
Oct 11, 2024 9.78 9.88 9.78 9.79 9.79 -
Oct 10, 2024 9.63 9.64 9.62 9.64 9.64 -
Oct 9, 2024 9.66 9.66 9.58 9.59 9.59 -
Oct 8, 2024 9.67 9.68 9.54 9.54 9.54 -
Oct 7, 2024 9.74 9.74 9.70 9.70 9.70 150
Oct 4, 2024 9.81 9.81 9.71 9.71 9.71 -
Oct 3, 2024 9.73 9.73 9.71 9.72 9.72 -
Oct 2, 2024 9.79 9.82 9.77 9.77 9.77 -
Oct 1, 2024 9.75 9.80 9.74 9.80 9.80 -
Sep 30, 2024 9.81 9.82 9.57 9.57 9.57 -
Sep 27, 2024 9.94 9.98 9.94 9.94 9.94 -
Sep 26, 2024 9.94 9.99 9.94 9.94 9.94 188
Sep 25, 2024 9.84 9.85 9.84 9.84 9.84 -
Sep 24, 2024 9.74 9.83 9.73 9.83 9.83 -
Sep 23, 2024 9.78 9.85 9.78 9.85 9.85 -
Sep 20, 2024 9.69 9.75 9.61 9.75 9.75 -
Sep 19, 2024 9.56 9.56 9.44 9.44 9.44 -
Sep 18, 2024 9.52 9.61 9.45 9.61 9.61 800
Sep 17, 2024 9.51 9.53 9.51 9.52 9.52 -
Sep 16, 2024 9.52 9.52 9.46 9.46 9.46 -
Sep 13, 2024 9.35 9.35 9.30 9.31 9.31 -
Sep 12, 2024 9.08 9.23 9.05 9.05 9.05 800
Sep 11, 2024 8.88 8.97 8.87 8.89 8.89 -
Sep 10, 2024 8.75 8.75 8.75 8.75 8.75 -
Sep 9, 2024 8.71 8.71 8.71 8.71 8.71 -
Sep 6, 2024 8.76 8.91 8.72 8.72 8.72 100
Sep 5, 2024 8.73 8.73 8.72 8.72 8.72 -
Sep 4, 2024 8.73 8.87 8.73 8.87 8.87 -
Sep 3, 2024 0.25 Dividend
Sep 3, 2024 9.00 9.01 8.81 8.81 8.81 150
Sep 2, 2024 9.14 9.15 9.14 9.15 8.90 -
Aug 30, 2024 9.20 9.20 9.15 9.15 8.90 -
Aug 29, 2024 9.09 9.19 9.09 9.14 8.89 -
Aug 28, 2024 9.09 9.18 9.03 9.18 8.93 500
Aug 27, 2024 9.16 9.24 9.09 9.09 8.84 -
Aug 26, 2024 9.09 9.16 9.09 9.09 8.84 -
Aug 23, 2024 8.97 9.08 8.97 9.08 8.83 -
Aug 22, 2024 9.02 9.03 8.95 8.95 8.70 -
Aug 21, 2024 8.88 8.92 8.81 8.81 8.57 -
Aug 20, 2024 8.78 8.83 8.78 8.78 8.54 -
Aug 19, 2024 8.67 8.84 8.67 8.80 8.56 595
Aug 16, 2024 8.48 8.62 8.48 8.62 8.39 -
Aug 15, 2024 8.41 8.44 8.41 8.44 8.21 -
Aug 14, 2024 8.52 8.52 8.46 8.47 8.24 -
Aug 13, 2024 8.55 8.57 8.55 8.56 8.33 -
Aug 12, 2024 8.42 8.44 8.42 8.42 8.19 -
Aug 9, 2024 8.41 8.42 8.39 8.39 8.16 -
Aug 8, 2024 8.20 8.32 8.20 8.31 8.08 -
Aug 7, 2024 8.46 8.48 8.42 8.42 8.19 -
Aug 6, 2024 8.40 8.44 8.40 8.44 8.21 -
Aug 5, 2024 8.28 8.32 7.98 7.98 7.76 -
Aug 2, 2024 8.55 8.55 8.12 8.12 7.90 -
Aug 1, 2024 8.42 8.43 8.38 8.39 8.16 -
Jul 31, 2024 8.41 8.47 8.41 8.47 8.24 -
Jul 30, 2024 8.30 8.30 8.28 8.29 8.06 -
Jul 29, 2024 8.38 8.39 8.32 8.32 8.10 -
Jul 26, 2024 8.29 8.35 8.29 8.35 8.12 -
Jul 25, 2024 8.55 8.55 8.44 8.44 8.21 -
Jul 24, 2024 8.65 8.70 8.65 8.70 8.46 -
Jul 23, 2024 8.49 8.49 8.49 8.49 8.26 -
Jul 22, 2024 8.65 8.66 8.56 8.56 8.33 -
Jul 19, 2024 8.70 8.70 8.54 8.63 8.40 -
Jul 18, 2024 8.88 8.90 8.88 8.88 8.64 -
Jul 17, 2024 8.87 8.87 8.85 8.85 8.61 -
Jul 16, 2024 8.61 8.61 8.60 8.60 8.36 -
Jul 15, 2024 8.59 8.60 8.52 8.53 8.30 -
Jul 12, 2024 8.56 8.56 8.51 8.52 8.28 -
Jul 11, 2024 8.24 8.24 8.23 8.23 8.01 -
Jul 10, 2024 8.07 8.07 8.06 8.07 7.85 -
Jul 9, 2024 8.01 8.01 8.00 8.00 7.78 -
Jul 8, 2024 7.94 7.97 7.92 7.97 7.75 -
Jul 5, 2024 7.91 7.97 7.90 7.93 7.72 -
Jul 4, 2024 7.95 7.95 7.95 7.95 7.73 -
Jul 3, 2024 7.85 7.98 7.84 7.92 7.71 -
Jul 2, 2024 7.89 7.91 7.89 7.90 7.68 -
Jul 1, 2024 7.89 7.90 7.89 7.89 7.68 -
Jun 28, 2024 8.00 8.06 8.00 8.06 7.84 -
Jun 27, 2024 8.01 8.14 7.98 8.14 7.91 -
Jun 26, 2024 7.98 7.98 7.95 7.95 7.74 -
Jun 25, 2024 8.22 8.24 8.19 8.19 7.97 -
Jun 24, 2024 8.26 8.26 8.25 8.26 8.03 -
Jun 21, 2024 8.45 8.47 8.44 8.44 8.21 -
Jun 20, 2024 8.28 8.33 8.28 8.29 8.07 -
Jun 19, 2024 8.21 8.22 8.20 8.21 7.98 -
Jun 18, 2024 8.08 8.09 8.08 8.09 7.87 -
Jun 17, 2024 8.15 8.17 8.12 8.12 7.90 -
Jun 14, 2024 8.18 8.20 8.17 8.20 7.98 -
Jun 13, 2024 8.30 8.33 8.30 8.33 8.11 -
Jun 12, 2024 8.37 8.47 8.32 8.47 8.24 -
Jun 11, 2024 8.40 8.40 8.38 8.40 8.17 -
Jun 10, 2024 8.78 8.78 8.61 8.61 8.37 -
Jun 7, 2024 8.83 8.84 8.56 8.56 8.32 -
Jun 6, 2024 8.82 8.84 8.82 8.84 8.59 -
Jun 5, 2024 8.62 8.62 8.60 8.61 8.38 -
Jun 4, 2024 8.71 8.72 8.51 8.51 8.28 -
Jun 3, 2024 8.64 8.65 8.61 8.63 8.40 -
May 31, 2024 8.76 8.76 8.72 8.72 8.48 -
May 30, 2024 8.44 8.46 8.42 8.46 8.23 -
May 29, 2024 8.77 8.77 8.73 8.73 8.49 -
May 28, 2024 8.82 8.82 8.81 8.81 8.57 -
May 27, 2024 8.78 8.81 8.78 8.81 8.57 -
May 24, 2024 8.58 8.63 8.58 8.63 8.39 -
May 23, 2024 8.61 8.61 8.61 8.61 8.37 -
May 22, 2024 8.94 8.97 8.92 8.92 8.68 -
May 21, 2024 9.07 9.07 9.06 9.06 8.81 -
May 20, 2024 9.21 9.21 9.18 9.18 8.93 -
May 17, 2024 8.96 8.97 8.91 8.97 8.72 -
May 16, 2024 9.09 9.10 9.08 9.10 8.85 -
May 15, 2024 8.89 8.90 8.88 8.90 8.66 -
May 14, 2024 8.87 8.88 8.87 8.87 8.63 -
May 13, 2024 8.96 8.97 8.96 8.97 8.72 -
May 10, 2024 8.90 8.96 8.90 8.96 8.71 -
May 9, 2024 8.77 8.89 8.74 8.89 8.65 -
May 8, 2024 8.86 8.86 8.83 8.85 8.61 -
May 7, 2024 8.89 8.91 8.89 8.91 8.66 -
May 6, 2024 8.89 9.02 8.89 8.89 8.65 300
May 3, 2024 8.72 8.75 8.70 8.70 8.46 -
May 2, 2024 8.86 8.86 8.71 8.71 8.48 -
Apr 30, 2024 9.01 9.01 8.88 8.88 8.64 -
Apr 29, 2024 9.09 9.09 9.07 9.08 8.83 -
Apr 26, 2024 9.12 9.15 9.11 9.14 8.89 -
Apr 25, 2024 8.93 9.03 8.87 8.92 8.67 -
Apr 24, 2024 8.94 9.03 8.94 9.01 8.76 -
Apr 23, 2024 8.84 8.97 8.81 8.97 8.73 -
Apr 22, 2024 9.00 9.01 9.00 9.01 8.77 -
Apr 19, 2024 9.27 9.29 9.24 9.25 9.00 -
Apr 18, 2024 9.18 9.18 9.14 9.15 8.90 -
Apr 17, 2024 9.12 9.12 9.09 9.11 8.86 -
Apr 16, 2024 9.14 9.19 9.10 9.19 8.94 -
Apr 15, 2024 9.20 9.20 9.15 9.20 8.95 -
Apr 12, 2024 9.23 9.26 9.21 9.21 8.96 -
Apr 11, 2024 9.24 9.31 9.20 9.31 9.06 -
Apr 10, 2024 9.07 9.07 8.94 8.94 8.69 -
Apr 9, 2024 9.14 9.20 9.14 9.17 8.92 -
Apr 8, 2024 9.11 9.13 9.11 9.12 8.87 -
Apr 5, 2024 8.88 9.03 8.88 9.03 8.78 400
Apr 4, 2024 8.91 8.91 8.87 8.87 8.63 -
Apr 3, 2024 8.76 8.76 8.74 8.76 8.52 -
Apr 2, 2024 8.87 8.87 8.87 8.87 8.63 -
Mar 28, 2024 8.67 8.69 8.66 8.69 8.45 -
Mar 27, 2024 8.44 8.55 8.44 8.55 8.32 -
Mar 26, 2024 8.29 8.40 8.29 8.37 8.14 -
Mar 25, 2024 8.20 8.20 8.18 8.20 7.98 -
Mar 22, 2024 8.12 8.13 8.08 8.08 7.86 -
Mar 21, 2024 8.19 8.20 8.12 8.12 7.90 -
Mar 20, 2024 7.98 7.99 7.89 7.97 7.75 -
Mar 19, 2024 8.30 8.30 8.12 8.12 7.90 -
Mar 18, 2024 8.23 8.23 8.10 8.10 7.88 -
Mar 15, 2024 8.27 8.27 8.19 8.19 7.97 -
Mar 14, 2024 8.38 8.39 8.31 8.31 8.08 -
Mar 13, 2024 8.24 8.28 8.22 8.22 8.00 -
Mar 12, 2024 8.33 8.40 8.33 8.38 8.15 -
Mar 11, 2024 8.33 8.39 8.28 8.28 8.05 -
Mar 8, 2024 8.56 8.64 8.56 8.64 8.40 -
Mar 7, 2024 8.63 8.73 8.55 8.55 8.32 -
Mar 6, 2024 0.15 Dividend
Mar 6, 2024 8.36 8.41 8.34 8.34 8.11 -
Mar 5, 2024 8.25 8.34 8.25 8.34 7.97 -
Mar 4, 2024 8.16 8.22 8.10 8.22 7.85 -
Mar 1, 2024 7.76 7.92 7.76 7.90 7.55 60
Feb 29, 2024 7.67 7.79 7.62 7.79 7.44 -
Feb 28, 2024 7.51 7.51 7.48 7.48 7.14 -
Feb 27, 2024 7.59 7.63 7.58 7.59 7.25 1,800
Feb 26, 2024 7.72 7.72 7.68 7.68 7.34 -
Feb 23, 2024 7.68 7.68 7.57 7.63 7.29 -
Feb 22, 2024 7.84 7.84 7.57 7.57 7.23 -
Feb 21, 2024 7.88 7.88 7.87 7.87 7.52 -
Feb 20, 2024 7.95 7.99 7.92 7.93 7.57 -
Feb 19, 2024 7.90 7.90 7.79 7.79 7.44 -
Feb 16, 2024 7.86 7.86 7.85 7.86 7.51 -
Feb 15, 2024 7.59 7.72 7.59 7.72 7.37 -
Feb 14, 2024 7.69 7.69 7.59 7.60 7.26 -
Feb 13, 2024 7.98 7.98 7.68 7.68 7.34 -
Feb 12, 2024 7.90 7.90 7.87 7.89 7.54 -
Feb 9, 2024 7.86 7.88 7.86 7.88 7.53 -
Feb 8, 2024 7.99 7.99 7.93 7.93 7.57 -
Feb 7, 2024 7.99 7.99 7.98 7.98 7.62 -
Feb 6, 2024 7.82 7.89 7.82 7.89 7.54 -
Feb 5, 2024 8.05 8.06 7.99 7.99 7.63 -
Feb 2, 2024 8.26 8.30 8.13 8.13 7.77 -
Feb 1, 2024 7.93 8.00 7.89 8.00 7.64 -
Jan 31, 2024 7.92 7.94 7.88 7.88 7.53 -
Jan 30, 2024 7.97 7.97 7.95 7.95 7.59 -
Jan 29, 2024 7.76 7.79 7.76 7.79 7.44 -
Jan 26, 2024 7.78 7.78 7.74 7.74 7.39 -
Jan 25, 2024 7.73 7.78 7.72 7.77 7.42 -
Jan 24, 2024 7.58 7.63 7.56 7.62 7.28 -
Jan 23, 2024 7.25 7.26 7.24 7.25 6.93 -
Jan 22, 2024 7.38 7.38 7.32 7.32 6.99 -
Jan 19, 2024 7.30 7.32 7.29 7.29 6.96 -
Jan 18, 2024 7.28 7.28 7.24 7.24 6.92 -
Jan 17, 2024 7.46 7.46 7.23 7.23 6.91 100
Jan 16, 2024 7.77 7.77 7.68 7.68 7.34 -
Jan 15, 2024 7.90 7.90 7.88 7.88 7.53 -
Jan 12, 2024 7.85 7.98 7.78 7.79 7.44 -
Jan 11, 2024 7.81 7.81 7.68 7.68 7.34 -
Jan 10, 2024 7.64 7.64 7.64 7.64 7.30 -

Related Tickers

36G.F GBM Resources Limited
0.0005
0.00%
 
HAM1.F Harmony Gold Mining Company Limited
8.86
-0.45%
 
8RA.F Aurion Resources Ltd.
0.4090
0.00%
 
EDGA.F Gold Fields Limited
14.45
0.00%
 
AU.V Aurion Resources Ltd.
0.6200
-1.59%
 
MGM.V Maple Gold Mines Ltd.
0.0500
-9.09%
 
NG.TO NovaGold Resources Inc.
5.0000
+0.40%
 
HSTR.V Heliostar Metals Ltd.
0.6800
+9.68%
 
BCM.V Bear Creek Mining Corporation
0.4200
+2.44%
 
SEA.TO Seabridge Gold Inc.
17.32
+0.35%