Northern Star Resources Ltd (NS7)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.338 | -3.25125048095 | 10.396 | 10.51 | 9.9469999 | 1675 | 10.36081129 | DE |
| 4 | 0.837 | 9.07710660449 | 9.221 | 10.544 | 9.221 | 2233 | 9.95522362 | DE |
| 12 | -0.51 | -4.82588947767 | 10.568 | 10.998 | 9.031 | 3845 | 9.97370953 | DE |
| 26 | 1.657 | 19.7238423997 | 8.401 | 11.098 | 7.5 | 4451 | 9.718872 | DE |
| 52 | 2.258 | 28.9487179487 | 7.8 | 11.098 | 7.5 | 4976 | 9.0798649 | DE |
| 156 | 3.008 | 42.6666666667 | 7.05 | 11.098 | 6.05 | 4515 | 8.69584446 | DE |
| 260 | 3.008 | 42.6666666667 | 7.05 | 11.098 | 6.05 | 4515 | 8.69584446 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738013220 | 10.166 | -0.19 | -1.82 | 10.27 | 10.272 | 10.166 | 2280 |
| 1737754020 | 10.353999 | 0 | 0.00 | 10.272 | 10.353999 | 10.272 | 57 |
| 1737667620 | 10.353999 | -0.01 | -0.06 | 10.454 | 10.454 | 10.308 | 1805 |
| 1737581220 | 10.36 | -0.13 | -1.28 | 10.352 | 10.362 | 10.352 | 800 |
| 1737494820 | 10.494 | 0.25 | 2.44 | 10.396 | 10.51 | 10.396 | 3435 |
| 1737408420 | 10.244 | -0.22 | -2.10 | 10.304 | 10.304 | 10.151999 | 1138 |
| 1737149220 | 10.464 | 0.05 | 0.52 | 10.368 | 10.496 | 10.353999 | 1175 |
| 1737062820 | 10.41 | -0.08 | -0.78 | 10.539999 | 10.544 | 10.41 | 295 |
| 1736976420 | 10.492 | 0.26 | 2.56 | 10.44 | 10.492 | 10.32 | 905 |
| 1736890020 | 10.23 | 0.18 | 1.79 | 10.369999 | 10.369999 | 10.122 | 2375 |
| 1736803620 | 10.05 | -0.19 | -1.86 | 9.96 | 10.098 | 9.85 | 4238 |
| 1736544420 | 10.24 | 0.2 | 1.97 | 10.013999 | 10.24 | 10.013999 | 3624 |
| 1736458020 | 10.042 | 0.34 | 3.48 | 10.039999 | 10.042 | 9.93 | 1794 |
| 1736371620 | 9.704 | 0.21 | 2.20 | 9.6969999 | 9.704 | 9.59 | 444 |
| 1736285220 | 9.4949999 | 0.17 | 1.79 | 9.491 | 9.601 | 9.485 | 2893 |
| 1736198820 | 9.3279999 | -0.21 | -2.22 | 9.533 | 9.5399999 | 9.3279999 | 3652 |
| 1735939620 | 9.5399999 | -0.06 | -0.63 | 9.475 | 9.5399999 | 9.475 | 2604 |
| 1735853220 | 9.6 | 0.41 | 4.50 | 9.221 | 9.6 | 9.221 | 6675 |
| 1735594020 | 9.1869999 | 0.01 | 0.10 | 9.17 | 9.206 | 9.148 | 3154 |
| 1735334820 | 9.178 | -0.07 | -0.77 | 9.284 | 9.336 | 9.166 | 9666 |
| 1734989220 | 9.249 | -0.05 | -0.57 | 9.1 | 9.249 | 9.1 | 11574 |
| 1734730020 | 9.302 | 0.04 | 0.43 | 9.179 | 9.302 | 9.031 | 6191 |
| 1734643620 | 9.262 | -0.28 | -2.91 | 9.275 | 9.36 | 9.183 | 5653 |
| 1734557220 | 9.5399999 | -0.26 | -2.69 | 9.645 | 9.705 | 9.5399999 | 3003 |
| 1734470820 | 9.804 | 0.01 | 0.05 | 9.7129999 | 9.804 | 9.6359999 | 4539 |
| 1734384420 | 9.799 | -0.1 | -1.01 | 9.8 | 9.875 | 9.6999999 | 3900 |
| 1734125220 | 9.8989999 | -0.19 | -1.89 | 10.02 | 10.029999 | 9.8989999 | 2838 |
| 1734038820 | 10.09 | -0.16 | -1.56 | 10.192 | 10.282 | 10.09 | 4552 |
| 1733952420 | 10.25 | -0.09 | -0.91 | 10.294 | 10.4 | 10.086 | 7838 |
| 1733866020 | 10.344 | 0.08 | 0.76 | 10.266 | 10.762 | 10.202 | 7193 |
| 1733779620 | 10.266 | 0.36 | 3.59 | 10.106 | 10.436 | 10.106 | 4889 |
| 1733520420 | 9.91 | -0.19 | -1.88 | 9.8539999 | 9.941 | 9.83 | 1856 |
| 1733434020 | 10.1 | 0.23 | 2.33 | 10.068 | 10.15 | 10.02 | 3192 |
| 1733347620 | 9.8699999 | -0.13 | -1.30 | 9.876 | 9.92 | 9.798 | 2997 |
| 1733261220 | 10 | -0.26 | -2.52 | 9.964 | 10.007999 | 9.86 | 4182 |
| 1733174820 | 10.257999 | -0.48 | -4.47 | 10.14 | 10.288 | 10.14 | 1944 |
| 1732915620 | 10.738 | 0.07 | 0.68 | 10.728 | 10.74 | 10.612 | 4484 |
| 1732829220 | 10.666 | -0.05 | -0.50 | 10.65 | 10.666 | 10.522 | 1180 |
| 1732742820 | 10.72 | 0.23 | 2.19 | 10.782 | 10.874 | 10.718 | 2725 |
| 1732656420 | 10.49 | -0.12 | -1.13 | 10.598 | 10.648 | 10.272 | 6295 |
| 1732570020 | 10.61 | -0.37 | -3.33 | 10.95 | 10.976 | 10.61 | 5402 |
| 1732310820 | 10.976 | 0.25 | 2.29 | 10.906 | 10.998 | 10.906 | 5153 |
| 1732224420 | 10.73 | 0.33 | 3.15 | 10.916 | 10.916 | 10.674 | 1879 |
| 1732138020 | 10.401999 | -0.04 | -0.34 | 10.496 | 10.496 | 10.388 | 1649 |
| 1732051620 | 10.438 | 0.3 | 3.00 | 10.384 | 10.448 | 10.332 | 2235 |
| 1731965220 | 10.134 | 0.56 | 5.87 | 9.769 | 10.134 | 9.755 | 6340 |
| 1731705960 | 9.5719999 | -0.02 | -0.18 | 9.773 | 9.773 | 9.564 | 1999 |
| 1731619560 | 9.589 | -0.54 | -5.32 | 9.601 | 9.601 | 9.35 | 13594 |
| 1731533160 | 10.128 | 0.03 | 0.28 | 10.14 | 10.14 | 10.122 | 740 |
| 1731446820 | 10.1 | 0.26 | 2.66 | 10.039999 | 10.1 | 9.944 | 3991 |
| 1731360420 | 9.8379999 | -0.32 | -3.11 | 10.507999 | 10.554 | 9.8379999 | 6441 |
| 1731101220 | 10.154 | -0.07 | -0.72 | 10.308 | 10.308 | 10.154 | 3528 |
| 1731014760 | 10.228 | -0.22 | -2.12 | 10.194 | 10.234 | 10.08 | 4232 |
| 1730928360 | 10.449999 | -0.15 | -1.40 | 10.598 | 10.6 | 10.449999 | 7614 |
| 1730841960 | 10.598 | 0.03 | 0.25 | 10.568 | 10.598 | 10.507999 | 2669 |
| 1730755560 | 10.571999 | 0.12 | 1.13 | 10.708 | 10.862 | 10.571999 | 1389 |
| 1730496360 | 10.454 | 0.05 | 0.52 | 10.558 | 10.587999 | 10.454 | 1601 |
| 1730409960 | 10.4 | -0.48 | -4.43 | 10.683999 | 10.683999 | 10 | 6767 |
| 1730323560 | 10.882 | 0.16 | 1.45 | 10.872 | 10.99 | 10.762 | 4768 |
| 1730237160 | 10.726 | 0.36 | 3.43 | 10.696 | 10.866 | 10.61 | 7243 |
| 1730150760 | 10.369999 | -0.57 | -5.19 | 10.644 | 10.644 | 10.369999 | 5138 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
