Northstar Gold Corp. (NSG.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.0400

+0.0050

(+14.29%)

At close: 11:58AM EDT

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 19, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	81,000
Apr 18, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	105,000
Apr 17, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	420,000
Apr 16, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	2,013,950
Apr 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	618,000
Apr 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	25,000
Apr 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	304,820
Apr 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	8,000
Apr 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Apr 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	152,000
Apr 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	124,500
Apr 04, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	53,500
Apr 03, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	53,000
Apr 02, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 01, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	36,975
Mar 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 26, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	39,000
Mar 25, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	4,000
Mar 22, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	13,475
Mar 21, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	25,000
Mar 20, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	20,000
Mar 19, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	21,000
Mar 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	39,000
Mar 15, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	80,000
Mar 14, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	29,000
Mar 13, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	109,260
Mar 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 11, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	29,000
Mar 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 07, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	4,750
Mar 06, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 05, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	40,000
Mar 04, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Mar 01, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	15,000
Feb 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	3,000
Feb 28, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 27, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	51,000
Feb 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 23, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	57,000
Feb 22, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	261,500
Feb 21, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	24,000
Feb 20, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	58,000
Feb 16, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	47,000
Feb 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Feb 14, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	49,000
Feb 13, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	86,000
Feb 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Feb 09, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	76,215
Feb 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 07, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 06, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	4,020
Feb 02, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	33,000
Feb 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	15,000
Jan 31, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	24,198
Jan 30, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	377,070
Jan 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	35,000
Jan 25, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	6,000
Jan 24, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	345,025
Jan 23, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	315,156
Jan 22, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	22,000
Jan 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	4,000
Jan 18, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	25,000
Jan 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	115,000
Jan 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	89,000
Jan 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	134,000
Jan 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	12,000
Jan 10, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	167,800
Jan 09, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	19,000
Jan 08, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	60,000
Jan 05, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	102,100
Jan 04, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	4,000
Jan 03, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	58,000
Jan 02, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	119,009
Dec 29, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	203,000
Dec 28, 2023	0.0500	0.0500	0.0450	0.0450	0.0450	106,200
Dec 27, 2023	0.0500	0.0500	0.0450	0.0450	0.0450	137,725
Dec 22, 2023	0.0550	0.0550	0.0500	0.0500	0.0500	36,000
Dec 21, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	78,000
Dec 20, 2023	0.0500	0.0500	0.0450	0.0450	0.0450	139,000
Dec 19, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Dec 18, 2023	0.0500	0.0500	0.0450	0.0450	0.0450	4,000
Dec 15, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	55,000
Dec 14, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Dec 13, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	90,000
Dec 12, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	50,000
Dec 11, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Dec 08, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	68,220
Dec 07, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	52,000
Dec 06, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	175,000
Dec 05, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 04, 2023	0.0500	0.0500	0.0400	0.0400	0.0400	459,400
Dec 01, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	47,000
Nov 30, 2023	0.0500	0.0500	0.0450	0.0450	0.0450	26,000
Nov 29, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	266,000
Nov 28, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	72,000
Nov 27, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	40,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,807.37+98.93(+0.46%)

S&P 5004,967.23-43.89(-0.88%)

DOW37,986.40+211.02(+0.56%)

CAD/USD0.7275+0.0012(+0.16%)

CRUDE OIL83.24+0.51(+0.62%)

Bitcoin CAD87,671.34+3,913.02(+4.67%)

Northstar Gold Corp. (NSG.CN)

S&P/TSX
21,807.37
+98.93(+0.46%)

S&P 500
4,967.23
-43.89(-0.88%)

DOW
37,986.40
+211.02(+0.56%)

CAD/USD
0.7275
+0.0012(+0.16%)

CRUDE OIL
83.24
+0.51(+0.62%)

Bitcoin CAD
87,671.34
+3,913.02(+4.67%)