Canada Markets closed

Northstar Gold Corp. (NSG.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.2500+0.0050 (+2.04%)
At close: 12:24PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 22, 20210.25000.25000.25000.25000.250015,500
Oct. 21, 20210.25000.25000.24500.24500.24506,000
Oct. 20, 20210.25000.25000.24500.24500.245019,000
Oct. 19, 20210.25000.25000.25000.25000.25006,500
Oct. 18, 20210.25000.25000.24500.25000.250025,600
Oct. 15, 20210.25000.25000.24500.24500.245041,500
Oct. 14, 20210.25500.25500.22500.25500.2550154,475
Oct. 13, 20210.26000.26000.26000.26000.26001,500
Oct. 12, 20210.26000.26000.25000.25500.25507,519
Oct. 08, 20210.26000.26000.26000.26000.26005,000
Oct. 07, 20210.26000.26000.26000.26000.260044,000
Oct. 06, 20210.26500.26500.26500.26500.26505,000
Oct. 05, 20210.26500.26500.26500.26500.26503,100
Oct. 04, 20210.26000.26000.26000.26000.260012,000
Oct. 01, 20210.26000.27500.26000.27000.270017,840
Sep. 30, 20210.24500.26000.24500.26000.2600101,236
Sep. 29, 20210.25000.25000.24500.24500.245015,500
Sep. 28, 20210.24000.24500.24000.24500.245050,000
Sep. 27, 20210.24000.24500.24000.24500.245025,520
Sep. 24, 20210.24000.24500.24000.24000.240030,350
Sep. 23, 20210.24000.24000.24000.24000.240013,000
Sep. 22, 20210.22500.22500.22500.22500.225013,030
Sep. 21, 20210.21500.22500.21500.22500.225020,000
Sep. 20, 20210.22000.22000.21500.21500.215029,800
Sep. 17, 20210.22500.22500.21500.22500.225043,500
Sep. 16, 20210.22500.22500.22000.22500.225012,500
Sep. 15, 20210.24500.25000.22500.22500.225038,295
Sep. 14, 20210.20500.25000.20500.24500.2450145,097
Sep. 13, 20210.21500.21500.21000.21000.210041,578
Sep. 10, 20210.21500.21500.19000.21500.2150397,878
Sep. 09, 20210.21000.21000.21000.21000.210071,000
Sep. 08, 20210.22500.22500.21000.22000.220052,000
Sep. 07, 20210.22500.22500.22000.22500.225052,501
Sep. 03, 20210.22500.22500.22000.22500.225092,000
Sep. 02, 20210.22500.22500.22500.22500.225014,500
Sep. 01, 20210.23000.23000.23000.23000.230049,500
Aug. 31, 20210.23000.23000.23000.23000.230038,500
Aug. 30, 20210.23000.23000.22000.22500.225066,000
Aug. 27, 20210.22000.23500.22000.23500.235025,530
Aug. 26, 20210.22000.22000.20000.22000.2200237,000
Aug. 25, 20210.22500.22500.22500.22500.2250-
Aug. 24, 20210.22500.22500.22500.22500.22505,500
Aug. 23, 20210.22500.23500.22000.22000.220081,500
Aug. 20, 20210.23000.23000.23000.23000.230030,000
Aug. 19, 20210.23000.23000.22500.22500.225023,200
Aug. 18, 20210.24000.24000.22000.23000.230072,100
Aug. 17, 20210.23500.24000.23500.24000.240032,000
Aug. 16, 20210.24000.24000.22000.23000.2300127,900
Aug. 13, 20210.24500.24500.24000.24500.245072,600
Aug. 12, 20210.24500.24500.24000.24500.245015,000
Aug. 11, 20210.25000.25000.25000.25000.25008,000
Aug. 10, 20210.25000.25000.24500.25000.25005,318
Aug. 09, 20210.25000.25000.25000.25000.25001,500
Aug. 06, 20210.25000.25500.25000.25000.250068,600
Aug. 05, 20210.26000.26000.25000.25000.250063,500
Aug. 04, 20210.26000.26000.26000.26000.26005,000
Aug. 03, 20210.26000.27500.25000.26500.2650144,000
Jul. 30, 20210.26000.26000.25500.26000.26002,500
Jul. 29, 20210.26000.26500.25500.26500.26503,000
Jul. 28, 20210.26000.26000.25000.25500.255053,000
Jul. 27, 20210.25500.25500.25500.25500.2550-
Jul. 26, 20210.25500.25500.25500.25500.2550-
Jul. 23, 20210.25000.25500.25000.25500.25509,000
Jul. 22, 20210.25500.25500.25500.25500.2550500
Jul. 21, 20210.25000.25000.24500.24500.245014,000
Jul. 20, 20210.25000.25000.24500.24500.245018,000
Jul. 19, 20210.25000.26500.25000.25000.250042,400
Jul. 16, 20210.26500.26500.25000.25500.255027,500
Jul. 15, 20210.26000.26000.25000.25000.2500144,000
Jul. 14, 20210.26500.27000.26000.26000.260079,500
Jul. 13, 20210.26500.27000.26000.27000.2700111,776
Jul. 12, 20210.28000.28000.27000.27500.275046,000
Jul. 09, 20210.27500.27500.27000.27500.275011,500
Jul. 08, 20210.27500.27500.27500.27500.275026,000
Jul. 07, 20210.27000.27000.27000.27000.2700-
Jul. 06, 20210.27500.28000.26500.27000.270093,233
Jul. 05, 20210.28500.28500.28000.28000.280017,600
Jul. 02, 20210.30000.30000.26500.28000.2800289,200
Jun. 30, 20210.30000.30000.29000.29500.295090,400
Jun. 29, 20210.31000.31500.29500.31500.3150126,600
Jun. 28, 20210.31000.32000.29500.31000.310057,500
Jun. 25, 20210.31000.32000.30500.31000.310048,940
Jun. 24, 20210.32500.32500.30500.30500.3050129,200
Jun. 23, 20210.34500.35000.31500.32000.320088,700
Jun. 22, 20210.35000.35000.34500.34500.3450129,750
Jun. 21, 20210.35000.36000.35000.36000.360067,300
Jun. 18, 20210.34500.35500.33500.34500.3450115,720
Jun. 17, 20210.37500.39000.34000.34500.3450305,950
Jun. 16, 20210.42000.44500.39500.41000.4100223,885
Jun. 15, 20210.37000.44000.37000.42500.4250234,600
Jun. 14, 20210.36500.36500.35500.36500.365023,996
Jun. 11, 20210.35500.36000.35000.36000.360022,333
Jun. 10, 20210.36000.37000.35500.35500.355032,500
Jun. 09, 20210.37000.37000.35000.35500.3550182,540
Jun. 08, 20210.36000.39000.34000.35000.3500227,900
Jun. 07, 20210.40000.40000.35500.35500.3550212,302
Jun. 04, 20210.39500.40000.39500.40000.4000291,050
Jun. 03, 20210.34500.39500.34000.38500.3850188,766
Jun. 02, 20210.35500.36000.34500.34500.345075,417
Jun. 01, 20210.37000.37000.35000.35500.3550155,682
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...