Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Northern Star Resources Limited (NS7.F)

10.92
+0.18
+(1.66%)
As of 9:44:10 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 202510.8210.9210.8210.9210.922,000
Apr 30, 202510.7410.7410.7410.7410.74-
Apr 29, 202511.1411.2311.1411.1811.18100
Apr 28, 202511.6411.7211.6411.7211.72200
Apr 25, 202511.6811.6811.6811.6811.68144
Apr 24, 202511.7611.8111.7611.8111.81300
Apr 23, 202511.7011.7511.5511.5511.554,525
Apr 22, 202512.8113.2012.7812.7812.782,650
Apr 17, 202512.4612.5512.4612.5412.541,849
Apr 16, 202512.4112.6512.4112.6312.633,910
Apr 15, 202512.1112.1112.1112.1112.11-
Apr 14, 202512.0012.0812.0012.0012.001,644
Apr 11, 202511.6211.6211.4711.6111.612,200
Apr 10, 202511.3811.3811.0211.1311.133,000
Apr 9, 202510.3210.6610.3210.5410.541,850
Apr 8, 202510.7310.8510.2110.2110.212,183
Apr 7, 202510.0710.1310.0510.0910.09776
Apr 4, 202510.4110.519.869.869.8612,921
Apr 3, 202510.5610.5710.3610.4010.401,971
Apr 2, 202510.5410.5410.3710.3810.38650
Apr 1, 202510.5510.5510.5510.5510.55-
Mar 31, 202510.6810.7810.5510.5510.552,810
Mar 28, 202510.8010.9210.8010.9210.921,500
Mar 27, 202510.4710.5510.4710.5510.55157
Mar 26, 202510.3910.3910.3910.3910.39-
Mar 25, 202510.3910.4010.3910.4010.40752
Mar 24, 202510.3810.3810.3810.3810.38-
Mar 21, 202510.5310.5310.5310.5310.53-
Mar 20, 202510.5110.5110.5010.5010.50200
Mar 19, 202510.2610.2610.2610.2610.26-
Mar 18, 202510.4210.4210.4210.4210.42100
Mar 17, 202510.2810.2810.2810.2810.28-
Mar 14, 202510.3110.3810.2810.2810.281,875
Mar 13, 202510.0210.2710.0210.2710.272,200
Mar 12, 20259.729.729.709.709.70300
Mar 11, 20259.759.809.759.809.80300
Mar 10, 202510.0210.0210.0210.0210.02500
Mar 7, 20259.9910.059.9910.0510.0590
Mar 6, 202510.2910.3510.2910.3510.35291
Mar 5, 2025 0.1415175 Dividend
Mar 5, 202510.1210.1210.1210.1210.12-
Mar 4, 202510.2610.2610.2610.2610.01-
Mar 3, 202510.3310.3410.1910.199.954,135
Feb 28, 202510.1910.2910.1910.2910.0434
Feb 27, 202510.4410.4410.3710.3710.123,900
Feb 26, 202510.3810.3810.3010.3010.05200
Feb 25, 202510.7510.7510.7510.7510.49-
Feb 24, 202510.7510.7510.7510.7510.49-
Feb 21, 202510.9510.9510.9510.9510.69-
Feb 20, 202510.8510.9910.8510.9910.721,200
Feb 19, 202510.8410.8410.7410.7710.50800
Feb 18, 202510.7110.7110.7110.7110.45-
Feb 17, 202510.8910.8910.8910.8910.63500
Feb 14, 202511.1611.1711.1611.1710.90400
Feb 13, 202511.0311.1211.0011.1010.832,954
Feb 12, 202511.0511.0510.9710.9810.711,100
Feb 11, 202511.1911.2411.1911.2410.97200
Feb 10, 202510.7210.8510.7210.8510.591,395
Feb 7, 202510.6810.6810.6810.6810.42-
Feb 6, 202510.9210.9210.7310.7310.474,600
Feb 5, 202510.6510.6510.6510.6510.39-
Feb 4, 202510.4710.4710.4710.4710.21-
Feb 3, 202510.2910.3410.2810.2810.031,800
Jan 31, 202510.2810.2810.2210.229.97700
Jan 30, 202510.0110.4510.0110.4510.201,650
Jan 29, 202510.0910.0910.0910.099.85-
Jan 28, 202510.0110.0110.0110.019.77-
Jan 27, 202510.2410.2810.2110.219.961,800
Jan 24, 202510.3010.3010.2710.2710.02150
Jan 23, 202510.3210.3210.3210.3210.07-
Jan 22, 202510.3110.4410.3110.4410.19200
Jan 21, 202510.3310.4410.3310.4410.191,557
Jan 20, 202510.3010.3010.3010.3010.0580
Jan 17, 202510.4310.4310.4110.4110.151,000
Jan 16, 202510.4310.4310.4310.4310.18-
Jan 15, 202510.3310.3310.3310.3310.08-
Jan 14, 202510.2610.3010.2610.3010.05700
Jan 13, 20259.929.929.929.929.68-
Jan 10, 20259.9310.029.939.979.73330
Jan 9, 20259.909.909.909.909.661,000
Jan 8, 20259.489.489.489.489.25-
Jan 7, 20259.449.449.449.449.21-
Jan 6, 20259.439.439.439.439.20-
Jan 3, 20259.569.569.559.559.321,000
Jan 2, 20259.229.479.229.479.245,200
Dec 30, 20249.179.179.179.178.94-
Dec 27, 20249.269.309.259.269.031,750
Dec 23, 20249.169.169.159.158.93600
Dec 20, 20249.129.309.129.309.0726
Dec 19, 20249.159.319.159.249.021,400
Dec 18, 20249.629.629.629.629.39-
Dec 17, 20249.669.669.669.669.43-
Dec 16, 20249.819.819.729.759.521,894
Dec 13, 20249.959.959.959.959.711,200
Dec 12, 202410.1510.1610.1210.129.871,792
Dec 11, 202410.1310.3010.1310.2710.022,404
Dec 10, 202410.2010.4510.2010.4510.191,350
Dec 9, 20249.9410.199.9410.199.952,203
Dec 6, 20249.889.889.889.889.64-
Dec 5, 202410.0110.0110.0110.019.77-
Dec 4, 20249.829.829.829.829.59-
Dec 3, 20249.899.989.899.989.73670
Dec 2, 202410.1810.2610.1810.189.93900
Nov 29, 202410.7210.7810.7210.7810.511,000
Nov 28, 202410.6310.6310.6310.6310.37-
Nov 27, 202410.8210.8210.7010.7010.44150
Nov 26, 202410.5810.6410.5810.6410.38500
Nov 25, 202410.9810.9810.7410.7410.484,750
Nov 22, 202410.9411.0010.9410.9410.673,200
Nov 21, 202410.7510.7510.7510.7510.49500
Nov 20, 202410.4410.4410.4410.4410.18-
Nov 19, 202410.3310.4510.3310.4510.20300
Nov 18, 20249.9410.009.8010.009.763,855
Nov 15, 20249.669.669.599.599.36271
Nov 14, 20249.599.599.489.559.314,263
Nov 13, 202410.1110.1110.1110.119.87-
Nov 12, 202410.1410.149.9910.039.787,500
Nov 11, 202410.4410.4710.4410.4510.193,809
Nov 8, 202410.3210.3210.1610.169.913,900
Nov 7, 202410.1310.2710.1310.2710.021,383
Nov 6, 202410.5510.6110.5510.6110.35282
Nov 5, 202410.5610.5610.5610.5610.30-
Nov 4, 202410.6910.7010.6910.7010.441,300
Nov 1, 202410.5610.5610.5610.5610.30-
Oct 31, 202410.6810.6810.0010.009.76430
Oct 30, 202410.8810.9710.8710.8710.601,200
Oct 29, 202410.8410.8410.6710.7910.532,000
Oct 28, 202410.5210.6210.4410.4410.18506
Oct 25, 202410.9710.9710.9510.9510.681,000
Oct 24, 202410.6610.6910.6610.6910.43600
Oct 23, 202410.7310.8910.7310.8910.63250
Oct 22, 202410.7310.8010.7310.8010.54200
Oct 21, 202410.7510.7510.6110.6110.351,000
Oct 18, 202410.5210.5210.5210.5210.26-
Oct 17, 202410.3810.3810.3810.3810.13-
Oct 16, 202410.3110.4210.3110.4210.171,000
Oct 15, 202410.0810.1710.0810.179.92110
Oct 14, 20249.999.999.999.999.75-
Oct 11, 20249.829.829.829.829.58-
Oct 10, 20249.679.779.679.779.531,200
Oct 9, 20249.709.709.709.709.46-
Oct 8, 20249.779.799.779.799.551,000
Oct 7, 20249.789.789.719.719.471,000
Oct 4, 20249.869.869.779.779.531,424
Oct 3, 20249.789.789.789.789.54-
Oct 2, 20249.869.899.869.899.658
Oct 1, 20249.799.879.799.879.6345
Sep 30, 20249.939.939.609.609.374,539
Sep 27, 20249.959.989.959.989.74400
Sep 26, 20249.9910.019.9910.019.771,000
Sep 25, 20249.889.899.889.899.65780
Sep 24, 20249.8310.019.8310.019.772,850
Sep 23, 20249.919.959.919.959.7160
Sep 20, 20249.739.749.709.749.502,570
Sep 19, 20249.569.599.569.599.36104
Sep 18, 20249.489.609.489.609.3642
Sep 17, 20249.519.619.519.529.29500
Sep 16, 20249.549.549.529.529.29200
Sep 13, 20249.389.409.389.409.171,081
Sep 12, 20249.129.229.129.228.992,000
Sep 11, 20248.918.918.918.918.69-
Sep 10, 20248.788.788.738.738.525,063
Sep 9, 20248.768.768.768.768.55-
Sep 6, 20248.868.868.748.748.5396
Sep 5, 20248.848.848.848.848.631,000
Sep 4, 20248.758.888.758.888.664,743
Sep 3, 2024 0.1415175 Dividend
Sep 3, 20249.049.048.998.998.78600
Sep 2, 20249.259.259.199.198.7240
Aug 30, 20249.289.289.269.268.79250
Aug 29, 20249.209.259.209.258.78177
Aug 28, 20249.109.199.109.118.651,208
Aug 27, 20249.209.349.209.348.87850
Aug 26, 20249.209.219.199.218.74705
Aug 23, 20249.029.209.029.208.734,925
Aug 22, 20249.149.149.069.068.60300
Aug 21, 20248.958.958.958.958.49-
Aug 20, 20248.828.828.828.828.37-
Aug 19, 20248.708.708.708.708.26-
Aug 16, 20248.518.708.518.708.263,250
Aug 15, 20248.448.448.448.448.01-
Aug 14, 20248.598.598.598.598.1512
Aug 13, 20248.598.598.598.598.15130
Aug 12, 20248.448.538.448.538.09996
Aug 9, 20248.448.448.448.448.01-
Aug 8, 20248.228.228.228.227.81-
Aug 7, 20248.508.508.508.508.07-
Aug 6, 20248.398.398.398.397.96-
Aug 5, 20248.278.357.797.797.39291
Aug 2, 20248.588.588.308.307.882,851
Aug 1, 20248.468.468.468.468.03-
Jul 31, 20248.448.448.448.448.01-
Jul 30, 20248.358.428.358.427.99370
Jul 29, 20248.418.418.398.397.96300
Jul 26, 20248.328.328.328.327.89-
Jul 25, 20248.578.578.568.568.12402
Jul 24, 20248.688.778.688.688.244,033
Jul 23, 20248.498.498.498.498.06-
Jul 22, 20248.668.668.668.668.22-
Jul 19, 20248.748.748.638.638.194,600
Jul 18, 20248.919.008.908.908.451,200
Jul 17, 20248.918.918.868.868.411,000
Jul 16, 20248.648.718.648.718.26250
Jul 15, 20248.638.638.608.608.16238
Jul 12, 20248.598.648.558.648.20550
Jul 11, 20248.278.278.278.277.85-
Jul 10, 20248.098.098.098.097.68200
Jul 9, 20248.038.038.038.037.62-
Jul 8, 20247.987.987.947.947.53200
Jul 5, 20247.938.027.938.027.61250
Jul 4, 20247.977.977.977.977.57-
Jul 3, 20247.887.957.887.957.541,000
Jul 2, 20247.917.917.917.917.51-
Jul 1, 20247.917.917.917.917.51-
Jun 28, 20248.038.128.038.127.711,000
Jun 27, 20248.038.168.038.167.744,000
Jun 26, 20248.018.018.008.007.60580
Jun 25, 20248.248.248.248.247.82-
Jun 24, 20248.298.298.298.297.8776
Jun 21, 20248.488.488.488.488.05-
Jun 20, 20248.328.328.328.327.89-
Jun 19, 20248.238.238.238.237.81-
Jun 18, 20248.118.118.118.117.70-
Jun 17, 20248.178.178.178.177.76400
Jun 14, 20248.228.228.228.227.80-
Jun 13, 20248.328.438.328.438.001,300
Jun 12, 20248.398.398.398.397.96-
Jun 11, 20248.428.428.428.428.00-
Jun 10, 20248.988.988.668.668.222,200
Jun 7, 20248.868.868.588.588.143,000
Jun 6, 20248.868.868.868.868.41-
Jun 5, 20248.698.848.698.848.396,000
Jun 4, 20248.748.748.558.558.114,480
Jun 3, 20248.678.678.678.678.23-
May 31, 20248.798.798.798.798.34-
May 30, 20248.468.488.468.488.053,101
May 29, 20248.858.858.858.858.4015
May 28, 20248.858.858.858.858.40-
May 27, 20248.818.818.818.818.36-
May 24, 20248.618.698.618.698.251,000
May 23, 20248.638.728.638.728.2858
May 22, 20248.979.008.918.918.467,000
May 21, 20249.109.109.109.108.63-
May 20, 20249.279.279.239.238.76350
May 17, 20248.998.998.958.958.50200
May 16, 20249.119.119.119.118.652,000
May 15, 20248.928.928.928.928.46-
May 14, 20248.878.988.878.988.53920
May 13, 20248.998.998.998.998.53-
May 10, 20248.938.938.938.938.47-
May 9, 20248.808.918.808.918.461,000
May 8, 20248.888.888.888.888.43-
May 7, 20248.928.928.928.928.46-
May 6, 20248.928.928.928.928.46-
May 3, 20248.748.858.738.738.281,975
May 2, 20248.898.898.828.828.371,000

Related Tickers

6E2.MU Endeavour Mining PLC
24.90
+5.15%
 
DGD.F De Grey Mining Limited
1.3730
0.00%
 
PRU.TO Perseus Mining Limited
2.9500
0.00%
 
EDVMF Endeavour Mining plc
27.50
+2.23%
 
SSRM SSR Mining Inc.
10.06
-5.45%
 
GFI Gold Fields Limited
21.32
-5.41%
 
FNV Franco-Nevada Corporation
165.69
-3.55%
 
KGC Kinross Gold Corporation
14.21
-3.73%
 
K.TO Kinross Gold Corporation
19.65
-3.44%
 
PAAS Pan American Silver Corp.
24.03
-4.57%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.