Dusseldorf - Delayed Quote EUR
NORTH.STAR RES. SP.ADR/1 (NS70.DU)
As of October 16 at 8:47 AM GMT+2. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 14, 2024 | 9.95 | 9.95 | 9.05 | 9.05 | 9.05 | - |
| Oct 11, 2024 | 9.75 | 9.75 | 8.85 | 8.85 | 8.85 | - |
| Oct 10, 2024 | 9.60 | 9.60 | 8.80 | 8.80 | 8.80 | - |
| Oct 9, 2024 | 9.60 | 9.60 | 8.75 | 8.75 | 8.75 | - |
| Oct 8, 2024 | 9.70 | 9.70 | 8.80 | 8.80 | 8.80 | - |
| Oct 7, 2024 | 9.70 | 9.70 | 8.85 | 8.85 | 8.85 | - |
| Oct 4, 2024 | 9.75 | 9.75 | 9.00 | 9.00 | 9.00 | - |
| Oct 3, 2024 | 9.70 | 9.70 | 8.80 | 8.80 | 8.80 | - |
| Oct 2, 2024 | 9.75 | 9.75 | 8.70 | 8.70 | 8.70 | - |
| Oct 1, 2024 | 9.70 | 9.70 | 8.65 | 8.70 | 8.70 | - |
| Sep 30, 2024 | 9.75 | 9.75 | 8.55 | 8.55 | 8.55 | - |
| Sep 27, 2024 | 9.85 | 9.85 | 8.90 | 8.90 | 8.90 | - |
| Sep 26, 2024 | 9.85 | 9.95 | 8.60 | 8.60 | 8.60 | - |
| Sep 25, 2024 | 9.75 | 9.75 | 9.00 | 9.00 | 9.00 | - |
| Sep 24, 2024 | 9.70 | 9.70 | 8.85 | 8.90 | 8.90 | - |
| Sep 23, 2024 | 9.75 | 9.75 | 8.85 | 8.85 | 8.85 | - |
| Sep 20, 2024 | 9.55 | 9.55 | 7.70 | 7.70 | 7.70 | - |
| Sep 19, 2024 | 9.40 | 9.45 | 8.75 | 8.75 | 8.75 | - |
| Sep 18, 2024 | 9.40 | 9.40 | 8.60 | 8.60 | 8.60 | - |
| Sep 17, 2024 | 9.45 | 9.45 | 8.55 | 8.55 | 8.55 | - |
| Sep 16, 2024 | 9.45 | 9.45 | 7.25 | 7.25 | 7.25 | - |
| Sep 13, 2024 | 9.30 | 9.30 | 7.90 | 7.90 | 7.90 | - |
| Sep 12, 2024 | 9.05 | 9.05 | 8.50 | 9.00 | 9.00 | - |
| Sep 11, 2024 | 8.85 | 8.85 | 8.30 | 8.40 | 8.40 | - |
| Sep 10, 2024 | 8.70 | 8.70 | 7.55 | 7.55 | 7.55 | - |
| Sep 9, 2024 | 0.17 Dividend | |||||
| Sep 9, 2024 | 8.65 | 8.65 | 8.40 | 8.40 | 8.40 | - |
| Sep 6, 2024 | 8.75 | 8.75 | 8.70 | 8.70 | 8.53 | - |
| Sep 5, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.53 | - |
| Sep 4, 2024 | 8.65 | 8.70 | 8.65 | 8.70 | 8.53 | - |
| Sep 3, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.78 | - |
| Sep 2, 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 8.92 | - |
| Aug 30, 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 8.97 | - |
| Aug 29, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 8.87 | - |
| Aug 28, 2024 | 9.00 | 9.05 | 9.00 | 9.05 | 8.87 | - |
| Aug 27, 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 8.92 | - |
| Aug 26, 2024 | 9.00 | 9.05 | 8.20 | 8.20 | 8.04 | - |
| Aug 23, 2024 | 8.95 | 8.95 | 7.95 | 7.95 | 7.80 | - |
| Aug 22, 2024 | 9.00 | 9.00 | 8.00 | 8.05 | 7.89 | - |
| Aug 21, 2024 | 8.90 | 8.90 | 8.00 | 8.00 | 7.84 | - |
| Aug 20, 2024 | 8.75 | 8.75 | 8.25 | 8.25 | 8.09 | - |
| Aug 19, 2024 | 8.60 | 8.65 | 8.20 | 8.25 | 8.09 | - |
| Aug 16, 2024 | 8.45 | 8.45 | 8.10 | 8.10 | 7.94 | - |
| Aug 15, 2024 | 8.35 | 8.35 | 8.10 | 8.10 | 7.94 | - |
| Aug 14, 2024 | 8.45 | 8.45 | 8.05 | 8.10 | 7.94 | - |
| Aug 13, 2024 | 8.50 | 8.50 | 8.10 | 8.10 | 7.94 | - |
| Aug 12, 2024 | 8.35 | 8.40 | 8.15 | 8.15 | 7.99 | - |
| Aug 9, 2024 | 8.35 | 8.35 | 8.15 | 8.15 | 7.99 | - |
| Aug 8, 2024 | 8.15 | 8.15 | 7.80 | 7.80 | 7.65 | - |
| Aug 7, 2024 | 8.40 | 8.40 | 7.90 | 7.90 | 7.75 | - |
| Aug 6, 2024 | 8.25 | 8.30 | 7.75 | 7.85 | 7.70 | - |
| Aug 5, 2024 | 8.15 | 8.25 | 7.70 | 7.70 | 7.55 | - |
| Aug 2, 2024 | 8.50 | 8.50 | 7.80 | 7.80 | 7.65 | - |
| Aug 1, 2024 | 8.35 | 8.40 | 8.05 | 8.05 | 7.89 | - |
| Jul 31, 2024 | 8.35 | 8.40 | 8.10 | 8.15 | 7.99 | - |
| Jul 30, 2024 | 8.25 | 8.25 | 8.00 | 8.00 | 7.84 | - |
| Jul 29, 2024 | 8.35 | 8.35 | 8.00 | 8.00 | 7.84 | - |
| Jul 26, 2024 | 8.25 | 8.25 | 8.00 | 8.00 | 7.84 | - |
| Jul 25, 2024 | 8.50 | 8.50 | 8.10 | 8.10 | 7.94 | - |
| Jul 24, 2024 | 8.60 | 8.60 | 8.35 | 8.35 | 8.19 | - |
| Jul 23, 2024 | 8.40 | 8.40 | 8.25 | 8.25 | 8.09 | - |
| Jul 22, 2024 | 8.60 | 8.60 | 8.35 | 8.35 | 8.19 | - |
| Jul 19, 2024 | 8.65 | 8.65 | 7.95 | 7.95 | 7.80 | - |
| Jul 18, 2024 | 8.85 | 8.85 | 8.55 | 8.55 | 8.38 | - |
| Jul 17, 2024 | 8.85 | 8.85 | 8.45 | 8.45 | 8.29 | - |
| Jul 16, 2024 | 8.55 | 8.55 | 8.05 | 8.05 | 7.89 | - |
| Jul 15, 2024 | 8.55 | 8.55 | 8.20 | 8.20 | 8.04 | - |
| Jul 12, 2024 | 8.50 | 8.50 | 8.30 | 8.30 | 8.14 | - |
| Jul 11, 2024 | 8.20 | 8.20 | 7.85 | 7.85 | 7.70 | - |
| Jul 10, 2024 | 8.00 | 8.00 | 7.75 | 7.75 | 7.60 | - |
| Jul 9, 2024 | 7.95 | 7.95 | 7.70 | 7.70 | 7.55 | - |
| Jul 8, 2024 | 7.90 | 7.90 | 7.70 | 7.70 | 7.55 | - |
| Jul 5, 2024 | 7.85 | 7.85 | 7.65 | 7.65 | 7.50 | - |
| Jul 4, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.75 | - |
| Jul 3, 2024 | 7.80 | 7.80 | 7.40 | 7.40 | 7.26 | - |
| Jul 2, 2024 | 7.85 | 7.85 | 7.35 | 7.35 | 7.21 | - |
| Jul 1, 2024 | 7.85 | 7.85 | 7.40 | 7.40 | 7.26 | - |
| Jun 28, 2024 | 7.95 | 7.95 | 7.60 | 7.60 | 7.45 | - |
| Jun 27, 2024 | 7.95 | 7.95 | 7.70 | 7.70 | 7.55 | - |
| Jun 26, 2024 | 7.95 | 7.95 | 7.70 | 7.70 | 7.55 | - |
| Jun 25, 2024 | 8.15 | 8.20 | 7.95 | 7.95 | 7.80 | - |
| Jun 24, 2024 | 8.20 | 8.20 | 8.00 | 8.00 | 7.84 | - |
| Jun 21, 2024 | 8.40 | 8.40 | 7.90 | 7.90 | 7.75 | - |
| Jun 20, 2024 | 8.25 | 8.25 | 7.75 | 7.80 | 7.65 | - |
| Jun 19, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 7.99 | - |
| Jun 18, 2024 | 8.00 | 8.05 | 7.60 | 7.60 | 7.45 | - |
| Jun 17, 2024 | 8.10 | 8.10 | 7.70 | 7.70 | 7.55 | - |
| Jun 14, 2024 | 8.15 | 8.15 | 7.65 | 7.65 | 7.50 | - |
| Jun 13, 2024 | 8.25 | 8.25 | 7.85 | 7.85 | 7.70 | - |
| Jun 12, 2024 | 8.30 | 8.30 | 7.95 | 7.95 | 7.80 | - |
| Jun 11, 2024 | 8.35 | 8.35 | 7.90 | 7.90 | 7.75 | - |
| Jun 10, 2024 | 8.80 | 8.80 | 8.45 | 8.45 | 8.29 | - |
| Jun 7, 2024 | 8.80 | 8.80 | 8.55 | 8.55 | 8.38 | - |
| Jun 6, 2024 | 8.75 | 8.75 | 8.40 | 8.40 | 8.24 | - |
| Jun 5, 2024 | 8.55 | 8.55 | 8.40 | 8.40 | 8.24 | - |
| Jun 4, 2024 | 8.65 | 8.65 | 8.40 | 8.40 | 8.24 | - |
| Jun 3, 2024 | 8.60 | 8.60 | 8.35 | 8.35 | 8.19 | - |
| May 31, 2024 | 8.70 | 8.70 | 8.40 | 8.40 | 8.24 | - |
| May 30, 2024 | 8.40 | 8.40 | 8.35 | 8.40 | 8.24 | - |
| May 29, 2024 | 8.70 | 8.70 | 8.40 | 8.40 | 8.24 | - |
| May 28, 2024 | 8.75 | 8.75 | 8.50 | 8.50 | 8.33 | - |
| May 27, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.58 | - |
| May 24, 2024 | 8.55 | 8.55 | 8.50 | 8.50 | 8.33 | - |
| May 23, 2024 | 8.55 | 8.55 | 8.40 | 8.40 | 8.24 | - |
| May 22, 2024 | 8.90 | 8.90 | 8.55 | 8.55 | 8.38 | - |
| May 21, 2024 | 9.00 | 9.00 | 8.75 | 8.75 | 8.58 | - |
| May 20, 2024 | 9.15 | 9.15 | 8.90 | 8.90 | 8.73 | - |
| May 17, 2024 | 8.90 | 8.90 | 8.65 | 8.65 | 8.48 | - |
| May 16, 2024 | 9.05 | 9.05 | 8.75 | 8.75 | 8.58 | - |
| May 15, 2024 | 8.90 | 8.90 | 8.55 | 8.55 | 8.38 | - |
| May 14, 2024 | 8.85 | 8.85 | 8.60 | 8.60 | 8.43 | - |
| May 13, 2024 | 8.95 | 8.95 | 8.65 | 8.65 | 8.48 | - |
| May 10, 2024 | 8.90 | 8.95 | 8.65 | 8.65 | 8.48 | - |
| May 9, 2024 | 8.75 | 8.75 | 8.50 | 8.55 | 8.38 | - |
| May 8, 2024 | 8.85 | 8.85 | 8.55 | 8.55 | 8.38 | - |
| May 7, 2024 | 8.90 | 8.90 | 8.65 | 8.65 | 8.48 | - |
| May 6, 2024 | 8.90 | 8.90 | 8.65 | 8.65 | 8.48 | - |
| May 3, 2024 | 8.70 | 8.70 | 8.50 | 8.50 | 8.33 | - |
| May 2, 2024 | 9.05 | 9.05 | 8.60 | 8.60 | 8.43 | 58 |
| Apr 30, 2024 | 8.90 | 8.90 | 8.60 | 8.60 | 8.43 | - |
| Apr 29, 2024 | 9.05 | 9.05 | 9.00 | 9.05 | 8.87 | - |
| Apr 26, 2024 | 9.05 | 9.05 | 8.80 | 8.90 | 8.73 | - |
| Apr 25, 2024 | 8.85 | 9.00 | 8.50 | 8.55 | 8.38 | - |
| Apr 24, 2024 | 8.90 | 8.90 | 8.65 | 8.65 | 8.48 | - |
| Apr 23, 2024 | 8.80 | 8.80 | 8.60 | 8.60 | 8.43 | - |
| Apr 22, 2024 | 8.90 | 8.95 | 8.75 | 8.80 | 8.63 | - |
| Apr 19, 2024 | 9.20 | 9.25 | 8.95 | 8.95 | 8.78 | - |
| Apr 18, 2024 | 9.10 | 9.10 | 8.85 | 8.90 | 8.73 | - |
| Apr 17, 2024 | 9.05 | 9.05 | 8.80 | 8.80 | 8.63 | - |
| Apr 16, 2024 | 9.10 | 9.10 | 8.85 | 8.85 | 8.68 | - |
| Apr 15, 2024 | 9.15 | 9.15 | 8.90 | 8.90 | 8.73 | - |
| Apr 12, 2024 | 9.20 | 9.20 | 8.90 | 8.90 | 8.73 | - |
| Apr 11, 2024 | 9.20 | 9.20 | 8.85 | 8.95 | 8.78 | - |
| Apr 10, 2024 | 9.15 | 9.15 | 8.75 | 8.75 | 8.58 | - |
| Apr 9, 2024 | 9.15 | 9.30 | 9.15 | 9.30 | 9.12 | - |
| Apr 8, 2024 | 9.05 | 9.15 | 9.05 | 9.15 | 8.97 | - |
| Apr 5, 2024 | 8.85 | 8.85 | 8.50 | 8.50 | 8.33 | - |
| Apr 4, 2024 | 8.85 | 8.85 | 8.60 | 8.60 | 8.43 | - |
Related Tickers
RSM0.DU Resolute Mining Ltd. R
2.4600
+17.14%
M4K.F Newfoundland Discovery Corp.
0.0040
+33.33%
RGRSY Regis Resources Limited
5.20
0.00%
PNTOF Pantoro Ltd
NJM1.MU CANEX Metals Inc.
0.0765
0.00%
LSMLF Lodestar Minerals Limited
0.0005
0.00%
TX0.DU Gold Terra Resource Corp
0.0295
0.00%
WDCTF
0.1200
0.00%
Y87.F Golconda Gold Ltd.
0.1850
+10.12%
RMLRF Ramelius Resources Limited
1.3500
0.00%