Canada Markets open in 11 mins

Northstar Gold Corp. (NSG.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.16000.0000 (0.00%)
At close: 11:29AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 16, 2022------
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
May 05, 20220.16500.16500.16500.16500.16503,500
May 04, 20220.17500.17500.16500.16500.16508,000
May 03, 20220.16500.17500.16500.17000.170017,500
May 02, 20220.17000.17000.16500.17000.1700140,150
Apr 29, 20220.16500.16500.16000.16000.160014,500
Apr 28, 20220.16000.16000.16000.16000.160024,600
Apr 27, 20220.17000.17000.16500.16500.165014,500
Apr 26, 20220.17000.17500.17000.17000.170018,500
Apr 25, 20220.17000.17000.17000.17000.17007,000
Apr 22, 20220.17500.19000.17000.17000.1700121,083
Apr 21, 20220.16500.18000.16000.18000.1800101,797
Apr 20, 20220.15500.16000.15500.16000.160054,500
Apr 19, 20220.16000.16000.15500.15500.15505,500
Apr 18, 20220.16000.16000.15500.16000.16007,028
Apr 14, 20220.16000.16000.16000.16000.160049,375
Apr 13, 20220.16000.16000.15500.15500.155026,000
Apr 12, 20220.15500.15500.15500.15500.15503,240
Apr 11, 20220.15500.15500.15500.15500.155040,000
Apr 08, 20220.15000.15000.15000.15000.150091,000
Apr 07, 20220.15500.16500.15500.15500.1550126,500
Apr 06, 20220.15500.15500.15500.15500.15501,000
Apr 05, 20220.14500.15500.14500.15000.1500213,272
Apr 04, 20220.16000.16000.15000.15000.1500331,951
Apr 01, 20220.16000.16500.15500.15500.155092,700
Mar 31, 20220.16000.16500.15500.16500.165030,500
Mar 30, 20220.16000.16000.15500.16000.160026,815
Mar 29, 20220.16500.16500.15500.16000.1600106,450
Mar 28, 20220.16500.16500.16000.16000.160012,600
Mar 25, 20220.16000.16500.15500.16500.165055,250
Mar 24, 20220.16000.16500.16000.16000.1600131,740
Mar 23, 20220.16000.16000.15500.16000.160094,250
Mar 22, 20220.16000.16000.16000.16000.160041,000
Mar 21, 20220.17000.17000.16000.16000.1600434,363
Mar 18, 20220.17500.17500.17500.17500.1750-
Mar 17, 20220.16500.17500.16500.17500.175057,100
Mar 16, 20220.16500.17000.16500.16500.165058,769
Mar 15, 20220.17000.17500.16500.17000.1700220,050
Mar 14, 20220.16500.16500.16500.16500.165015,500
Mar 11, 20220.17000.17000.17000.17000.170030,600
Mar 10, 20220.17000.17000.17000.17000.170044,000
Mar 09, 20220.16500.16500.16500.16500.165014,500
Mar 08, 20220.16500.17000.16500.16500.165018,000
Mar 07, 20220.16500.16500.16000.16500.165028,150
Mar 04, 20220.17000.17000.16000.16500.1650422,617
Mar 03, 20220.17500.17500.17500.17500.175023,077
Mar 02, 20220.18000.18000.17500.17500.175068,000
Mar 01, 20220.18000.18000.18000.18000.180050,002
Feb 28, 20220.19500.19500.18500.18500.185025,500
Feb 25, 20220.19500.19500.19000.19500.19502,000
Feb 24, 20220.19000.19500.19000.19500.195010,000
Feb 23, 20220.18500.18500.18500.18500.185011,500
Feb 22, 20220.18500.19000.18000.18000.180034,600
Feb 18, 20220.18500.18500.18000.18500.185038,801
Feb 17, 20220.18000.18500.17500.18500.185027,000
Feb 16, 20220.18500.18500.17500.18000.180044,000
Feb 15, 20220.18500.18500.17000.18500.185080,900
Feb 14, 20220.19000.19000.19000.19000.19009,500
Feb 11, 20220.18500.18500.18500.18500.185044,578
Feb 10, 20220.18500.20000.18500.18500.185065,500
Feb 09, 20220.18500.18500.18500.18500.1850500
Feb 08, 20220.18500.19000.18500.19000.19009,024
Feb 07, 20220.18500.18500.17500.18500.185024,501
Feb 04, 20220.18500.18500.18500.18500.1850-
Feb 03, 20220.18500.18500.18500.18500.1850-
Feb 02, 20220.17500.18500.17500.18500.185027,600
Feb 01, 20220.18000.18000.18000.18000.18003,550
Jan 31, 20220.18000.18000.16000.16500.165067,600
Jan 28, 20220.18000.18000.18000.18000.1800-
Jan 27, 20220.18000.18000.18000.18000.18001,000
Jan 26, 20220.17500.18000.17500.18000.18005,500
Jan 25, 20220.18000.18000.18000.18000.18007,000
Jan 24, 20220.18000.18500.18000.18500.185022,000
Jan 21, 20220.18000.18500.18000.18500.18509,000
Jan 20, 20220.19000.19000.18000.18000.1800102,200
Jan 19, 20220.19000.19000.19000.19000.19001,000
Jan 18, 20220.20000.20000.18500.18500.18508,500
Jan 17, 20220.20000.20000.20000.20000.20003,000
Jan 14, 20220.19500.19500.19500.19500.195014,000
Jan 13, 20220.19500.20000.17500.20000.2000201,500
Jan 12, 20220.20500.20500.19000.19000.190021,500
Jan 11, 20220.22000.22000.20000.20000.200067,000
Jan 10, 20220.21500.21500.21500.21500.215028,251
Jan 07, 20220.20000.24000.20000.22000.2200105,700
Jan 06, 20220.18000.22000.17500.19500.1950162,738
Jan 05, 20220.17000.18000.17000.17500.175072,500
Jan 04, 20220.17500.18000.17000.17000.170039,000
Dec 31, 20210.17000.17000.17000.17000.170093,500
Dec 30, 20210.18000.18000.17000.17000.1700283,401
Dec 29, 20210.18500.18500.18000.18000.1800190,500
Dec 24, 20210.19000.19000.18500.19000.190089,000
Dec 23, 20210.19000.19500.18500.19000.190053,000
Dec 22, 20210.19500.19500.18500.18500.185038,000
Dec 21, 20210.19500.19500.18500.18500.1850218,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...