Canada markets open in 7 hours 39 minutes

Northstar Gold Corp. (NSG.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.08000.0000 (0.00%)
At close: 11:20AM EDT
Time Period:
Sept 29, 2021 - Sept 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 28, 20220.08000.08000.08000.08000.0800-
Sept 27, 20220.08000.08000.08000.08000.0800-
Sept 26, 20220.08000.08000.07500.08000.080018,650
Sept 23, 20220.08500.08500.08500.08500.0850-
Sept 22, 20220.08500.08500.08500.08500.0850-
Sept 21, 20220.08500.08500.08500.08500.0850-
Sept 20, 20220.08500.08500.08500.08500.0850-
Sept 19, 20220.08500.08500.08500.08500.0850-
Sept 16, 20220.08500.08500.08500.08500.08502,000
Sept 15, 20220.07500.07500.07500.07500.0750-
Sept 14, 20220.07500.07500.07500.07500.0750-
Sept 13, 20220.08000.08000.07000.07500.0750110,000
Sept 12, 20220.08000.08000.08000.08000.0800-
Sept 09, 20220.08000.08000.08000.08000.08002,000
Sept 08, 20220.08000.08000.08000.08000.0800-
Sept 07, 20220.08500.08500.08000.08000.08005,125
Sept 06, 20220.08500.08500.07500.08000.080045,458
Sept 02, 20220.08500.08500.08500.08500.0850-
Sept 01, 20220.08500.08500.08500.08500.0850-
Aug 31, 20220.08500.08500.08500.08500.0850-
Aug 30, 20220.08000.08500.08000.08500.085036,000
Aug 29, 20220.08000.08500.08000.08500.0850125,000
Aug 26, 20220.08500.08500.08500.08500.0850-
Aug 25, 20220.09000.09000.08500.08500.085049,000
Aug 24, 20220.09000.09000.08500.09000.09006,250
Aug 23, 20220.08500.08500.07500.08500.085056,000
Aug 22, 20220.09500.09500.08000.08000.0800135,900
Aug 19, 20220.10000.10000.09500.09500.095018,000
Aug 18, 20220.10000.10000.10000.10000.10009,000
Aug 17, 20220.10000.10000.10000.10000.10003,000
Aug 16, 20220.10000.10000.10000.10000.10002,530
Aug 15, 20220.10000.10000.09500.10000.100025,500
Aug 12, 20220.12000.12000.10000.10000.1000103,000
Aug 11, 20220.08000.12000.08000.11000.1100115,760
Aug 10, 20220.07000.08000.07000.08000.080047,500
Aug 09, 20220.05000.06500.05000.06000.0600206,000
Aug 08, 20220.05000.05500.05000.05000.0500788,100
Aug 05, 20220.05000.05500.05000.05000.0500128,400
Aug 04, 20220.05000.05500.04500.05500.0550332,910
Aug 03, 20220.06000.06000.05000.06000.0600588,140
Aug 02, 20220.06000.06000.06000.06000.060051,030
Jul 29, 20220.06500.06500.06000.06500.0650215,510
Jul 28, 20220.06500.07000.05500.06500.0650552,260
Jul 27, 20220.07000.07500.06500.06500.0650259,600
Jul 26, 20220.08000.08000.06000.07500.0750759,759
Jul 25, 20220.08500.08500.08500.08500.08502,000
Jul 22, 20220.08500.09000.08500.08500.08509,000
Jul 21, 20220.08000.08000.08000.08000.08005,500
Jul 20, 20220.08500.08500.08000.08000.080021,000
Jul 19, 20220.08000.08000.08000.08000.0800-
Jul 18, 20220.09000.09000.08000.08000.0800175,752
Jul 15, 20220.09000.09000.09000.09000.09001,600
Jul 14, 20220.08500.08500.08500.08500.085016,484
Jul 13, 20220.10000.10000.09000.09000.090010,010
Jul 12, 20220.10000.10000.09000.09500.095039,000
Jul 11, 20220.09500.09500.09500.09500.0950-
Jul 08, 20220.09500.09500.09500.09500.09504,200
Jul 07, 20220.09500.09500.09500.09500.09503,500
Jul 06, 20220.10500.10500.10000.10000.100014,285
Jul 05, 20220.10500.10500.10500.10500.1050-
Jul 04, 20220.10500.11000.10500.10500.105025,500
Jun 30, 20220.11000.11000.10000.10000.100082,500
Jun 29, 20220.10500.11000.10000.10500.105074,500
Jun 28, 20220.11000.11000.10500.10500.105023,500
Jun 27, 20220.11500.11500.11000.11000.110039,000
Jun 24, 20220.11500.11500.11500.11500.11505,000
Jun 23, 20220.11000.11000.11000.11000.11005,000
Jun 22, 20220.12000.12000.11000.11000.110024,000
Jun 21, 20220.12000.12000.12000.12000.12004,000
Jun 20, 20220.12000.12000.12000.12000.1200500
Jun 17, 20220.12000.12000.11000.11000.110072,298
Jun 16, 20220.13000.13000.11500.12000.120047,960
Jun 15, 20220.12500.12500.12500.12500.125014,500
Jun 14, 20220.12500.13000.12500.13000.130013,500
Jun 13, 20220.13500.13500.13000.13000.130055,501
Jun 10, 20220.13500.13500.13500.13500.13501,500
Jun 09, 20220.14000.14000.14000.14000.1400-
Jun 08, 20220.14000.14000.14000.14000.1400-
Jun 07, 20220.14000.14000.13500.14000.140064,000
Jun 06, 20220.14000.14000.13500.14000.140016,728
Jun 03, 20220.14000.14000.14000.14000.14006,000
Jun 02, 20220.14000.14000.13500.13500.135010,000
Jun 01, 20220.14000.14000.13500.13500.13501,500
May 31, 20220.13750.14000.13500.14000.140021,300
May 30, 20220.14000.14000.14000.14000.140061,228
May 27, 20220.15000.15000.13500.14000.140090,000
May 26, 20220.15000.15000.15000.15000.15005,500
May 25, 20220.15000.15000.15000.15000.15006,000
May 24, 20220.15000.15000.15000.15000.150022,500
May 20, 20220.15000.16000.15000.16000.160047,000
May 19, 20220.14000.14000.14000.14000.14003,500
May 18, 20220.15000.15000.13500.13500.135039,500
May 17, 20220.15000.15500.15000.15500.155013,000
May 16, 20220.15500.15500.15000.15500.155013,000
May 13, 20220.16000.16000.16000.16000.1600-
May 12, 20220.16000.16500.15500.16000.160025,710
May 11, 20220.16500.16500.16500.16500.16501,000
May 10, 20220.16500.16500.16000.16000.160025,000
May 09, 20220.16000.16000.16000.16000.160011,000
May 06, 20220.16000.16000.16000.16000.16002,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...