Canada markets closed

Northern Star Resources Ltd (NS7.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
8.94+0.03 (+0.36%)
At close: 08:08AM CEST
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 20248.948.948.948.948.9410
May 06, 20248.918.918.918.918.91-
May 03, 20248.738.738.738.738.73-
May 02, 20248.898.898.898.898.89-
Apr 30, 20249.049.049.049.049.04-
Apr 29, 20249.149.149.149.149.14-
Apr 26, 20249.129.129.129.129.12-
Apr 25, 20249.059.059.059.059.05-
Apr 24, 20249.019.019.019.019.01-
Apr 23, 20248.858.858.858.858.85-
Apr 22, 20249.089.089.089.089.08-
Apr 19, 20249.299.359.299.359.3510
Apr 18, 20249.199.199.199.199.19-
Apr 17, 20249.139.139.139.139.13-
Apr 16, 20249.169.169.169.169.16-
Apr 15, 20249.229.229.229.229.22-
Apr 12, 20249.269.269.269.269.26-
Apr 11, 20249.259.259.259.259.25-
Apr 10, 20249.109.109.109.109.10-
Apr 09, 20249.209.209.209.209.20-
Apr 08, 20249.129.129.129.129.12-
Apr 05, 20248.918.918.918.918.91-
Apr 04, 20248.948.948.948.948.94-
Apr 03, 20248.788.788.788.788.78-
Apr 02, 20248.868.868.868.868.86-
Mar 28, 20248.708.708.708.708.70-
Mar 27, 20248.428.428.428.428.42-
Mar 26, 20248.338.338.338.338.33-
Mar 25, 20248.238.238.238.238.23-
Mar 22, 20248.138.138.138.138.13-
Mar 21, 20248.218.218.218.218.21-
Mar 20, 20248.018.018.018.018.01-
Mar 19, 20248.318.318.318.318.31-
Mar 18, 20248.228.228.128.128.1214
Mar 15, 20248.238.238.238.238.23-
Mar 14, 20248.418.418.418.418.41-
Mar 13, 20248.278.278.278.278.27-
Mar 12, 20248.368.368.368.368.36-
Mar 11, 20248.368.368.368.368.36-
Mar 08, 20248.598.598.598.598.59-
Mar 07, 20248.668.668.668.668.66-
Mar 06, 20248.398.398.398.398.39-
Mar 06, 20240.15 Dividend
Mar 05, 20248.278.278.278.278.12-
Mar 04, 20248.198.198.198.198.04-
Mar 01, 20247.767.767.767.767.62-
Feb 29, 20247.707.707.707.707.56-
Feb 28, 20247.547.547.547.547.40-
Feb 27, 20247.627.627.627.627.4811
Feb 26, 20247.747.747.747.747.60-
Feb 23, 20247.717.717.717.717.57-
Feb 22, 20247.877.877.877.877.73-
Feb 21, 20247.917.917.917.917.77-
Feb 20, 20247.987.987.987.987.84-
Feb 19, 20247.937.937.937.937.79-
Feb 16, 20247.897.897.897.897.75-
Feb 15, 20247.617.617.617.617.47-
Feb 14, 20247.727.727.727.727.58-
Feb 13, 20248.018.018.018.017.86-
Feb 12, 20247.937.937.937.937.79-
Feb 09, 20247.897.897.897.897.75-
Feb 08, 20248.028.028.028.027.87-
Feb 07, 20248.028.028.028.027.87-
Feb 06, 20248.008.008.008.007.85-
Feb 05, 20248.088.088.088.087.93-
Feb 02, 20248.288.288.288.288.13-
Feb 01, 20247.967.967.967.967.82-
Jan 31, 20247.957.957.957.957.81-
Jan 30, 20248.078.078.078.077.92-
Jan 29, 20247.797.797.797.797.65-
Jan 26, 20247.817.817.817.817.67-
Jan 25, 20247.767.767.767.767.62-
Jan 24, 20247.617.617.617.617.47-
Jan 23, 20247.287.287.287.287.15-
Jan 22, 20247.417.417.417.417.28-
Jan 19, 20247.337.337.337.337.20-
Jan 18, 20247.317.317.317.317.18-
Jan 17, 20247.357.357.357.357.22-
Jan 16, 20247.807.807.807.807.66-
Jan 15, 20247.887.887.887.887.74-
Jan 12, 20247.887.887.887.887.74-
Jan 11, 20247.847.847.847.847.70-
Jan 10, 20247.677.677.677.677.53-
Jan 09, 20247.807.807.807.807.66-
Jan 08, 20247.847.847.847.847.70-
Jan 05, 20247.907.907.907.907.76-
Jan 04, 20247.807.807.807.807.66-
Jan 03, 20248.068.067.957.957.81400
Jan 02, 20248.378.378.378.378.22-
Dec 29, 20238.318.318.318.318.16-
Dec 28, 20238.438.438.438.438.28-
Dec 27, 20238.478.478.478.478.32-
Dec 22, 20238.328.328.328.328.17-
Dec 21, 20238.348.348.328.328.173
Dec 20, 20238.338.338.338.338.18-
Dec 19, 20238.138.138.138.137.98-
Dec 18, 20238.088.088.088.087.93-
Dec 15, 20237.997.997.997.997.85-
Dec 14, 20238.008.008.008.007.85-
Dec 13, 20237.377.377.377.377.24-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...