Northstar Gold Corp Historical Data - NSG | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
CSE
Northstar Gold Corp (NSG)
Northstar Gold Corp (NSG) Historical

Northstar Gold Corp (NSG)

0.04

-0.005

(-11.11%)

Closed 29 June 6:00AM

Delayed by 15 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.005	-11.1111111111	0.045	0.045	0.04	64399	0.045	CS
4	0.005	14.2857142857	0.035	0.05	0.035	110111	0.04394331	CS
12	0	0	0.04	0.05	0.035	188210	0.03943816	CS
26	-0.01	-20	0.05	0.05	0.03	119783	0.03960245	CS
52	-0.005	-11.1111111111	0.045	0.065	0.03	112128	0.04196157	CS
156	-0.245	-85.9649122807	0.285	0.285	0.03	79701	0.08505073	CS
260	-0.31	-88.5714285714	0.35	0.55	0.03	83051	0.176263	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719608700	0.04	-0.005	-11.11	0.04	0.04	0.04	1000
1719522300	0.045	0	0.00	0.045	0.045	0.045	0
1719435900	0.045	0	0.00	0.04	0.045	0.04	105500
1719349500	0.045	0	0.00	0.04	0.045	0.04	97096
1719263100	0.045	0	0.00	0.04	0.045	0.04	37000
1719003900	0.045	0	0.00	0.045	0.045	0.045	18000
1718917500	0.045	-0.005	-10.00	0.045	0.045	0.045	100000
1718831100	0.05	0.005	11.11	0.045	0.05	0.045	74000
1718744700	0.045	0	0.00	0.045	0.045	0.045	22000
1718658300	0.045	-0.005	-10.00	0.045	0.05	0.04	377320
1718399100	0.05	0.005	11.11	0.045	0.05	0.045	169900
1718312700	0.045	0.005	12.50	0.045	0.045	0.04	152242
1718226300	0.04	-0.005	-11.11	0.045	0.045	0.04	283000
1718139900	0.045	0	0.00	0.04	0.045	0.04	115000
1718053440	0.045	0	0.00	0.045	0.045	0.045	16000
1717794300	0.045	0	0.00	0.045	0.045	0.045	500
1717707900	0.045	0	0.00	0.045	0.045	0.045	76500
1717621500	0.045	0.005	12.50	0.04	0.045	0.04	64000
1717535100	0.04	0	0.00	0.04	0.04	0.04	54067
1717448700	0.04	0.005	14.29	0.04	0.045	0.04	310975
1717189500	0.035	0	0.00	0.035	0.035	0.035	19000
1717103100	0.035	0	0.00	0.035	0.035	0.035	0
1717016700	0.035	0	0.00	0.035	0.035	0.035	0
1716930300	0.035	-0.005	-12.50	0.04	0.04	0.035	270000
1716843900	0.04	0	0.00	0.04	0.04	0.04	0
1716584700	0.04	0	0.00	0.04	0.04	0.04	0
1716498300	0.04	0	0.00	0.04	0.04	0.04	30000
1716411900	0.04	0	0.00	0.04	0.04	0.035	210000
1716325500	0.04	-0.005	-11.11	0.04	0.04	0.04	364000
1715979900	0.045	0.005	12.50	0.045	0.045	0.045	105000
1715893500	0.04	0.005	14.29	0.04	0.04	0.04	577950
1715807100	0.035	-0.005	-12.50	0.035	0.035	0.035	20000
1715720700	0.04	0	0.00	0.04	0.04	0.04	0
1715634300	0.04	0	0.00	0.04	0.04	0.04	0
1715375100	0.04	0	0.00	0.04	0.04	0.04	0
1715288700	0.04	0	0.00	0.04	0.04	0.04	0
1715202300	0.04	0	0.00	0.035	0.04	0.035	252925
1715115900	0.04	0	0.00	0.04	0.04	0.04	0
1715029500	0.04	0	0.00	0.04	0.04	0.04	79000
1714770300	0.04	0	0.00	0.04	0.04	0.04	105000
1714683900	0.04	0	0.00	0.04	0.04	0.04	250
1714597500	0.04	-0.005	-11.11	0.04	0.04	0.04	171000
1714511100	0.045	0	0.00	0.045	0.045	0.045	0
1714424700	0.045	0.005	12.50	0.045	0.045	0.045	80000
1714165500	0.04	0	0.00	0.04	0.04	0.04	52000
1714079100	0.04	0	0.00	0.04	0.04	0.04	0
1713992700	0.04	0	0.00	0.04	0.04	0.04	96000
1713906300	0.04	0	0.00	0.04	0.04	0.04	127000
1713819900	0.04	0	0.00	0.04	0.04	0.04	360365
1713560700	0.04	0.005	14.29	0.035	0.04	0.035	81000
1713474300	0.035	0	0.00	0.035	0.035	0.035	105000
1713387900	0.035	0	0.00	0.035	0.035	0.035	420000
1713301500	0.035	-0.005	-12.50	0.04	0.04	0.035	2013950
1713215100	0.04	0	0.00	0.04	0.04	0.04	618000
1712955900	0.04	0	0.00	0.04	0.04	0.04	25000
1712869500	0.04	0	0.00	0.04	0.04	0.04	304820
1712783100	0.04	0	0.00	0.04	0.04	0.04	8000
1712696700	0.04	0	0.00	0.04	0.04	0.04	1000
1712610300	0.04	0	0.00	0.04	0.04	0.04	152000
1712351100	0.04	-0.005	-11.11	0.04	0.04	0.04	124500
1712264700	0.045	0	0.00	0.045	0.045	0.045	53500
1712178300	0.045	-0.005	-10.00	0.045	0.045	0.045	53000
1712091900	0.05	0	0.00	0.05	0.05	0.05	250
1712005500	0.05	0.01	25.00	0.045	0.05	0.045	36975

NLBNPIT215C5 20241220 70

Vontobel Financial Produ...

Vontobel Financial Produ...

Sonoran Desert Copper (PK)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions