Yahoo

Mail

Singapore markets open in 5 hours 43 minutes

Straits Times Index
3,144.76
-38.85(-1.22%)
S&P 500
5,064.86
+3.04(+0.06%)
Dow
37,866.78
+131.67(+0.35%)
Nasdaq
15,903.98
+18.96(+0.12%)
Bitcoin USD
62,894.52
-113.96(-0.18%)
CMC Crypto 200
885.54
0.00(0.00%)

Northstar Gold Corp. (NSG.CN)

Canadian Sec - Canadian Sec Real-time price. Currency in CAD

Add to watchlist

0.0350

-0.0050

(-12.50%)

As of 02:33PM EDT. Market open.

Time period:

16 Apr 2023 - 16 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
16 Apr 2024	0.0400	0.0400	0.0350	0.0350	0.0350	2,013,950
15 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	618,000
12 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	25,000
11 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	304,820
10 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	8,000
09 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
08 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	152,000
05 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	124,500
04 Apr 2024	0.0450	0.0450	0.0450	0.0450	0.0450	53,500
03 Apr 2024	0.0450	0.0450	0.0450	0.0450	0.0450	53,000
02 Apr 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
01 Apr 2024	0.0450	0.0500	0.0450	0.0500	0.0500	36,975
28 Mar 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
27 Mar 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
26 Mar 2024	0.0450	0.0450	0.0400	0.0400	0.0400	39,000
25 Mar 2024	0.0450	0.0450	0.0450	0.0450	0.0450	4,000
22 Mar 2024	0.0450	0.0450	0.0450	0.0450	0.0450	13,475
21 Mar 2024	0.0500	0.0500	0.0500	0.0500	0.0500	25,000
20 Mar 2024	0.0450	0.0450	0.0450	0.0450	0.0450	20,000
19 Mar 2024	0.0450	0.0450	0.0400	0.0400	0.0400	21,000
18 Mar 2024	0.0400	0.0400	0.0400	0.0400	0.0400	39,000
15 Mar 2024	0.0450	0.0500	0.0450	0.0500	0.0500	80,000
14 Mar 2024	0.0450	0.0500	0.0450	0.0500	0.0500	29,000
13 Mar 2024	0.0400	0.0450	0.0400	0.0450	0.0450	109,260
12 Mar 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
11 Mar 2024	0.0350	0.0350	0.0350	0.0350	0.0350	29,000
08 Mar 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
07 Mar 2024	0.0350	0.0400	0.0350	0.0400	0.0400	4,750
06 Mar 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
05 Mar 2024	0.0350	0.0400	0.0350	0.0400	0.0400	40,000
04 Mar 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
01 Mar 2024	0.0350	0.0350	0.0350	0.0350	0.0350	15,000
29 Feb 2024	0.0350	0.0350	0.0350	0.0350	0.0350	3,000
28 Feb 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
27 Feb 2024	0.0350	0.0350	0.0350	0.0350	0.0350	51,000
26 Feb 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
23 Feb 2024	0.0350	0.0400	0.0350	0.0400	0.0400	57,000
22 Feb 2024	0.0350	0.0350	0.0300	0.0350	0.0350	261,500
21 Feb 2024	0.0350	0.0350	0.0350	0.0350	0.0350	24,000
20 Feb 2024	0.0350	0.0350	0.0350	0.0350	0.0350	58,000
16 Feb 2024	0.0400	0.0400	0.0350	0.0400	0.0400	47,000
15 Feb 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
14 Feb 2024	0.0350	0.0350	0.0350	0.0350	0.0350	49,000
13 Feb 2024	0.0350	0.0350	0.0350	0.0350	0.0350	86,000
12 Feb 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
09 Feb 2024	0.0350	0.0350	0.0350	0.0350	0.0350	76,215
08 Feb 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
07 Feb 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
06 Feb 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
05 Feb 2024	0.0400	0.0400	0.0400	0.0400	0.0400	4,020
02 Feb 2024	0.0400	0.0400	0.0350	0.0400	0.0400	33,000
01 Feb 2024	0.0400	0.0400	0.0400	0.0400	0.0400	15,000
31 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	24,198
30 Jan 2024	0.0400	0.0400	0.0350	0.0350	0.0350	377,070
29 Jan 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
26 Jan 2024	0.0350	0.0350	0.0350	0.0350	0.0350	35,000
25 Jan 2024	0.0350	0.0350	0.0350	0.0350	0.0350	6,000
24 Jan 2024	0.0350	0.0350	0.0350	0.0350	0.0350	345,025
23 Jan 2024	0.0350	0.0400	0.0350	0.0400	0.0400	315,156
22 Jan 2024	0.0400	0.0400	0.0350	0.0400	0.0400	22,000
19 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	4,000
18 Jan 2024	0.0350	0.0350	0.0350	0.0350	0.0350	25,000
17 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
16 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	115,000
15 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	89,000
12 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	134,000
11 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	12,000
10 Jan 2024	0.0400	0.0450	0.0400	0.0450	0.0450	167,800
09 Jan 2024	0.0450	0.0450	0.0450	0.0450	0.0450	19,000
08 Jan 2024	0.0450	0.0450	0.0450	0.0450	0.0450	60,000
05 Jan 2024	0.0450	0.0450	0.0450	0.0450	0.0450	102,100
04 Jan 2024	0.0450	0.0450	0.0450	0.0450	0.0450	4,000
03 Jan 2024	0.0450	0.0450	0.0450	0.0450	0.0450	58,000
02 Jan 2024	0.0450	0.0450	0.0450	0.0450	0.0450	119,009
29 Dec 2023	0.0450	0.0450	0.0450	0.0450	0.0450	203,000
28 Dec 2023	0.0500	0.0500	0.0450	0.0450	0.0450	106,200
27 Dec 2023	0.0500	0.0500	0.0450	0.0450	0.0450	137,725
22 Dec 2023	0.0550	0.0550	0.0500	0.0500	0.0500	36,000
21 Dec 2023	0.0500	0.0500	0.0500	0.0500	0.0500	78,000
20 Dec 2023	0.0500	0.0500	0.0450	0.0450	0.0450	139,000
19 Dec 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
18 Dec 2023	0.0500	0.0500	0.0450	0.0450	0.0450	4,000
15 Dec 2023	0.0450	0.0450	0.0450	0.0450	0.0450	55,000
14 Dec 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
13 Dec 2023	0.0450	0.0450	0.0450	0.0450	0.0450	90,000
12 Dec 2023	0.0450	0.0450	0.0450	0.0450	0.0450	50,000
11 Dec 2023	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
08 Dec 2023	0.0450	0.0450	0.0450	0.0450	0.0450	68,220
07 Dec 2023	0.0450	0.0450	0.0450	0.0450	0.0450	52,000
06 Dec 2023	0.0450	0.0450	0.0450	0.0450	0.0450	175,000
05 Dec 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
04 Dec 2023	0.0500	0.0500	0.0400	0.0400	0.0400	459,400
01 Dec 2023	0.0450	0.0450	0.0450	0.0450	0.0450	47,000
30 Nov 2023	0.0500	0.0500	0.0450	0.0450	0.0450	26,000
29 Nov 2023	0.0450	0.0450	0.0450	0.0450	0.0450	266,000
28 Nov 2023	0.0450	0.0450	0.0450	0.0450	0.0450	72,000
27 Nov 2023	0.0500	0.0500	0.0500	0.0500	0.0500	40,000
24 Nov 2023	0.0450	0.0500	0.0450	0.0500	0.0500	272,056
23 Nov 2023	0.0400	0.0500	0.0400	0.0450	0.0450	2,093,100
22 Nov 2023	0.0350	0.0350	0.0350	0.0350	0.0350	23,711
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,144.76-38.85(-1.22%)

S&P 5005,064.86+3.04(+0.06%)

Dow37,866.78+131.67(+0.35%)

Nasdaq15,903.98+18.96(+0.12%)

Bitcoin USD62,894.52-113.96(-0.18%)

CMC Crypto 200885.540.00(0.00%)

Northstar Gold Corp. (NSG.CN)

Straits Times Index
3,144.76
-38.85(-1.22%)

S&P 500
5,064.86
+3.04(+0.06%)

Dow
37,866.78
+131.67(+0.35%)

Nasdaq
15,903.98
+18.96(+0.12%)

Bitcoin USD
62,894.52
-113.96(-0.18%)

CMC Crypto 200
885.54
0.00(0.00%)