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

Stuttgart - Delayed Quote EUR

Northern Star Resources Limited (NS7.SG)

11.70
+0.20
+(1.74%)
As of 6:25:52 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 202511.5411.7011.5411.7011.70-
Apr 23, 202511.6511.6511.5011.5011.501,000
Apr 22, 202512.9513.1812.7712.7712.774,357
Apr 17, 202512.2812.2812.2812.2812.28-
Apr 16, 202512.2212.2212.2212.2212.22-
Apr 15, 202512.0712.2012.0712.2012.2065
Apr 14, 202511.7511.7511.7511.7511.75-
Apr 11, 202511.5511.6311.5011.6311.639,200
Apr 10, 202511.3711.3711.3211.3211.32700
Apr 9, 202510.3210.3210.3210.3210.32-
Apr 8, 202510.6811.1810.6811.1811.1812
Apr 7, 202510.0310.1310.0310.1310.13-
Apr 4, 202510.5210.5210.5210.5210.52280
Apr 3, 202510.3510.3510.3510.3510.35-
Apr 2, 202510.5010.5010.5010.5010.50-
Apr 1, 202510.3110.3110.3110.3110.31-
Mar 31, 202510.6010.6210.6010.6210.62180
Mar 28, 202510.7810.7810.6910.6910.69650
Mar 27, 202510.4610.4610.4610.4610.46-
Mar 26, 202510.4210.4210.3710.3710.37-
Mar 25, 202510.3410.3410.3410.3410.34-
Mar 24, 202510.4010.4010.4010.4010.40-
Mar 21, 202510.5210.5210.5210.5210.52-
Mar 20, 202510.4510.4510.4510.4510.45-
Mar 19, 202510.3210.3210.3210.3210.32-
Mar 18, 202510.4210.6910.1810.1810.18850
Mar 17, 202510.2910.2910.1510.1510.15508
Mar 14, 202510.3210.3210.3210.3210.32-
Mar 13, 20259.979.979.909.909.90-
Mar 12, 20259.7010.629.7010.6210.623,090
Mar 11, 20259.709.709.709.709.70-
Mar 10, 202510.0110.0110.0110.0110.01-
Mar 7, 20259.979.979.519.519.51700
Mar 6, 202510.2610.2610.2410.2410.2489
Mar 5, 2025 0.1406775 Dividend
Mar 5, 202510.0910.0910.0910.0910.09-
Mar 4, 202510.2110.2110.2110.219.96-
Mar 3, 202510.2810.2810.2810.2810.03700
Feb 28, 202510.1510.1510.1010.109.851,700
Feb 27, 202510.4110.4210.3910.3910.135,700
Feb 26, 202510.3310.3310.3310.3310.08500
Feb 25, 202510.7510.7510.7510.7510.49-
Feb 24, 202510.7510.7510.7510.7510.49-
Feb 21, 202510.9010.9010.7910.7910.5310
Feb 20, 202510.8210.8210.8210.8210.56-
Feb 19, 202510.8110.8110.8110.8110.54-
Feb 18, 202510.5610.7510.5610.7510.497,700
Feb 17, 202510.7810.7810.7810.7810.52-
Feb 14, 202511.1111.1111.1111.1110.84-
Feb 13, 202511.0211.0211.0211.0210.75-
Feb 12, 202511.0711.0711.0711.0710.80-
Feb 11, 202511.1611.1611.1611.1610.89-
Feb 10, 202510.6910.6910.6910.6910.43-
Feb 7, 202510.7110.7110.7110.7110.45-
Feb 6, 202510.9310.9310.9310.9310.661,000
Feb 5, 202510.6910.6910.6910.6910.43-
Feb 4, 202510.4710.4710.4710.4710.21-
Feb 3, 202510.2810.5010.2810.5010.241,500
Jan 31, 202510.3010.3010.3010.3010.05-
Jan 30, 202510.0210.6710.0210.5910.333,200
Jan 29, 202510.1010.1010.1010.109.85-
Jan 28, 202510.0310.0310.0310.039.79-
Jan 27, 20259.999.999.999.999.75-
Jan 24, 202510.2910.2910.2710.2710.02700
Jan 23, 202510.3410.4510.3410.4510.2020
Jan 22, 202510.3210.3210.3210.3210.07-
Jan 21, 202510.1510.1510.1510.159.90-
Jan 20, 202510.1910.1910.1910.199.94-
Jan 17, 202510.3710.3710.3710.3710.114,000
Jan 16, 202510.4210.4210.4210.4210.16-
Jan 15, 202510.3210.3210.3210.3210.07-
Jan 14, 202510.2510.3710.2510.3710.12700
Jan 13, 20259.959.959.959.959.70-
Jan 10, 20259.949.949.949.949.69-
Jan 9, 20259.939.939.939.939.69-
Jan 8, 20259.599.599.599.599.36-
Jan 7, 20259.389.569.389.569.322,700
Jan 6, 20259.389.389.389.389.15-
Jan 3, 20259.499.499.499.499.26-
Jan 2, 20259.219.469.219.469.23200
Dec 30, 20249.159.159.159.158.92100
Dec 27, 20249.259.259.259.259.02-
Dec 23, 20249.119.119.119.118.89-
Dec 20, 20249.0810.219.0810.219.96300
Dec 19, 20249.189.289.069.068.84-
Dec 18, 20249.439.439.439.439.20-
Dec 17, 20249.489.679.489.679.43150
Dec 16, 20249.709.709.709.709.46-
Dec 13, 20249.929.929.909.909.661,000
Dec 12, 202410.1110.1110.1110.119.86-
Dec 11, 202410.2610.2610.2610.2610.01-
Dec 10, 202410.2010.2010.2010.209.95-
Dec 9, 20249.9510.349.9510.3410.08600
Dec 6, 20249.969.969.959.959.70500
Dec 5, 202410.0110.0110.0110.019.77-
Dec 4, 20249.779.779.779.779.53-
Dec 3, 20249.859.859.859.859.61-
Dec 2, 202410.1510.1510.1510.159.90-
Nov 29, 202410.7310.7410.7310.7410.481,000
Nov 28, 202410.6310.6310.6310.6310.37-
Nov 27, 202410.7810.7810.7810.7810.52-
Nov 26, 202410.5910.5910.5910.5910.33-
Nov 25, 202410.8610.8610.8610.8610.59-
Nov 22, 202410.9511.0010.9511.0010.731,000
Nov 21, 202410.8010.8010.7810.7810.5250
Nov 20, 202410.4010.4010.4010.4010.14-
Nov 19, 202410.3410.3410.3410.3410.09-
Nov 18, 20249.7610.159.7610.159.903,000
Nov 15, 20249.679.679.679.679.43-
Nov 14, 20249.469.509.469.509.27750
Nov 13, 202410.1510.1510.1510.159.90-
Nov 12, 202410.0410.2010.0410.209.95500
Nov 11, 202410.4110.4110.4110.4110.15-
Nov 8, 202410.2610.2610.2610.2610.01-
Nov 7, 202410.0910.4510.0910.4510.19100
Nov 6, 202410.5110.8010.5110.8010.549
Nov 5, 202410.5910.5910.5110.5110.25800
Nov 4, 202410.7110.7110.7110.7110.45-
Nov 1, 202410.4310.4310.4310.4310.17-
Oct 31, 202410.5710.5710.5710.5710.31-
Oct 30, 202410.8710.8710.8710.8710.61-
Oct 29, 202410.7510.7510.7510.7510.49-
Oct 28, 202410.5310.5310.5210.5210.262,000
Oct 25, 202411.0011.0011.0011.0010.73-
Oct 24, 202410.6310.6310.6310.6310.37-
Oct 23, 202410.5610.5610.2310.239.98-
Oct 22, 202410.7210.8510.7210.8510.5925
Oct 21, 202410.5410.9110.5010.5010.242,100
Oct 18, 202410.5010.5010.5010.5010.24-
Oct 17, 202410.3710.3710.3710.3710.12-
Oct 16, 202410.2910.5910.2910.5910.332,000
Oct 15, 202410.0510.0510.0510.059.80-
Oct 14, 202410.0110.0110.0110.019.76-
Oct 11, 20249.819.819.819.819.57-
Oct 10, 20249.659.659.659.659.42-
Oct 9, 20249.699.699.699.699.45-
Oct 8, 20249.709.709.709.709.46-
Oct 7, 20249.7710.039.7710.039.78186
Oct 4, 20249.849.849.849.849.60-
Oct 3, 20249.769.769.769.769.52-
Oct 2, 20249.829.829.829.829.58-
Oct 1, 20249.789.809.789.809.56200
Sep 30, 20249.849.849.849.849.60-
Sep 27, 20249.979.979.549.549.31-
Sep 26, 20249.989.989.989.989.73-
Sep 25, 20249.879.879.879.879.63-
Sep 24, 20249.779.909.779.909.661,000
Sep 23, 20249.819.819.819.819.57-
Sep 20, 20249.719.719.719.719.48-
Sep 19, 20249.599.599.579.579.337,000
Sep 18, 20249.549.549.499.499.26-
Sep 17, 20249.539.549.539.549.31-
Sep 16, 20249.559.559.409.409.17800
Sep 13, 20249.389.739.349.739.4920
Sep 12, 20249.119.119.119.118.89-
Sep 11, 20248.908.908.908.908.68-
Sep 10, 20248.798.798.798.798.57-
Sep 9, 20248.809.428.809.429.19600
Sep 6, 20248.798.798.798.798.57-
Sep 5, 20248.798.798.798.798.57-
Sep 4, 20248.769.008.769.008.78266
Sep 3, 2024 0.1406775 Dividend
Sep 3, 20249.039.039.039.038.81-
Sep 2, 20249.179.179.179.178.70-
Aug 30, 20249.239.239.239.238.75-
Aug 29, 20249.129.129.129.128.65-
Aug 28, 20249.129.128.688.688.24-
Aug 27, 20249.199.329.199.258.781,600
Aug 26, 20249.129.129.129.128.65-
Aug 23, 20248.998.998.998.998.53-
Aug 22, 20249.059.059.059.058.59-
Aug 21, 20248.858.858.858.858.40-
Aug 20, 20248.818.818.818.818.36-
Aug 19, 20248.708.708.708.708.26-
Aug 16, 20248.518.518.508.508.07-
Aug 15, 20248.438.448.438.448.01-
Aug 14, 20248.558.558.528.528.09-
Aug 13, 20248.578.608.578.608.16-
Aug 12, 20248.458.458.458.458.01-
Aug 9, 20248.448.448.448.448.01-
Aug 8, 20248.228.228.228.227.80-
Aug 7, 20248.508.508.508.508.07-
Aug 6, 20248.438.437.887.887.48600
Aug 5, 20248.338.347.867.867.451,250
Aug 2, 20248.578.578.488.488.04-
Aug 1, 20248.468.468.408.407.97-
Jul 31, 20248.448.448.448.448.01-
Jul 30, 20248.328.328.328.327.90-
Jul 29, 20248.408.408.258.257.83-
Jul 26, 20248.328.328.328.327.90-
Jul 25, 20248.578.578.568.568.12-
Jul 24, 20248.688.688.538.538.10-
Jul 23, 20248.528.528.528.528.094,920
Jul 22, 20248.688.688.688.688.24-
Jul 19, 20248.738.738.568.728.28200
Jul 18, 20248.908.918.908.918.46-
Jul 17, 20248.908.908.898.898.44-
Jul 16, 20248.638.638.628.628.18-
Jul 15, 20248.628.628.628.628.18-
Jul 12, 20248.588.588.548.548.10-
Jul 11, 20248.278.278.268.267.84-
Jul 10, 20248.108.108.098.097.67-
Jul 9, 20248.038.038.038.037.62-
Jul 8, 20247.957.957.947.947.54-
Jul 5, 20247.937.997.447.527.14-
Jul 4, 20247.977.977.977.977.56-
Jul 3, 20247.887.887.887.877.47-
Jul 2, 20247.917.917.777.777.38-
Jul 1, 20248.008.008.008.007.5930
Jun 28, 20248.038.058.038.057.64-
Jun 27, 20248.048.048.048.047.63-
Jun 26, 20247.907.907.827.827.42-
Jun 25, 20248.248.248.248.247.82-
Jun 24, 20248.288.298.288.297.86265
Jun 21, 20248.478.498.478.498.06-
Jun 20, 20248.288.318.288.317.88-
Jun 19, 20248.238.238.178.177.75-
Jun 18, 20248.108.107.917.917.51-
Jun 17, 20248.208.208.208.207.78-
Jun 14, 20248.218.238.218.237.81-
Jun 13, 20248.358.368.358.367.93-
Jun 12, 20248.398.398.398.397.96-
Jun 11, 20248.378.388.378.387.95-
Jun 10, 20248.738.738.348.347.921,000
Jun 7, 20248.858.858.588.588.14-
Jun 6, 20248.858.858.708.708.26-
Jun 5, 20248.638.638.638.638.19-
Jun 4, 20248.698.698.698.698.25-
Jun 3, 20248.668.668.628.628.18-
May 31, 20248.788.788.728.728.27-
May 30, 20248.458.468.458.468.03-
May 29, 20248.798.808.798.808.35-
May 28, 20248.738.738.708.708.26-
May 27, 20248.818.818.818.818.36-
May 24, 20248.608.618.608.618.17-
May 23, 20248.648.648.638.638.19-
May 22, 20248.838.838.788.798.34-
May 21, 20249.109.109.109.108.64-
May 20, 20249.229.229.229.228.75-
May 17, 20248.989.388.929.388.90107
May 16, 20249.159.159.159.158.68-
May 15, 20248.918.978.918.978.5128
May 14, 20248.878.878.838.838.38-
May 13, 20248.998.998.998.998.53-
May 10, 20248.928.938.928.938.47-
May 9, 20248.798.798.798.798.34-
May 8, 20248.888.888.878.878.41-
May 7, 20248.948.948.948.948.48-
May 6, 20248.918.928.608.608.16250
May 3, 20248.738.738.588.588.14-
May 2, 20248.888.898.888.898.43-
Apr 30, 20249.049.049.049.048.57-
Apr 29, 20249.149.149.129.128.65200
Apr 26, 20249.129.129.119.118.65-
Apr 25, 20248.749.078.738.978.511,180
Apr 24, 20249.009.009.009.008.54-

Related Tickers

C7H.BE Bellevue Gold Ltd
0.4820
+7.11%
 
WE7.MU Evolution Mining Ltd
4.5010
0.00%
 
AE9.MU Agnico Eagle Mines Ltd
105.45
+2.68%
 
FDMIF Founders Metals Inc.
3.2500
-2.99%
 
SNWGF Snowline Gold Corp.
5.90
+5.92%
 
CXBMF Calibre Mining Corp.
2.4000
+8.14%
 
CXB.TO Calibre Mining Corp.
3.3350
+5.20%
 
EQX.TO Equinox Gold Corp.
9.46
+0.27%
 
LUG.TO Lundin Gold Inc.
57.27
-2.07%
 
IMG.TO IAMGOLD Corporation
10.01
-5.30%