Northern Star Resources

NST
🏛️ Alemania →
13.25
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 8.30 8.30 8.22 8.22 0.0M
2023-12-28 8.45 8.46 8.37 8.42 0.0M
2023-12-27 8.47 8.51 8.37 8.37 0.0M
2023-12-22 8.32 8.46 8.22 8.40 0.0M
2023-12-21 8.33 8.35 8.28 8.35 0.0M
2023-12-20 8.35 8.39 8.20 8.24 0.0M
2023-12-19 8.15 8.25 8.15 8.25 0.0M
2023-12-18 8.08 8.13 8.01 8.01 0.0M
2023-12-15 8.00 8.04 7.99 8.04 0.0M
2023-12-14 7.95 7.99 7.95 7.99 0.0M
2023-12-13 7.41 7.66 7.37 7.66 0.0M
2023-12-12 7.51 7.51 7.40 7.46 0.0M
2023-12-11 7.55 7.55 7.39 7.39 0.0M
2023-12-08 7.74 7.74 7.52 7.52 0.0M
2023-12-07 7.69 7.70 7.55 7.55 0.0M
2023-12-06 7.60 7.60 7.54 7.54 0.0M
2023-12-05 7.55 7.55 7.42 7.49 0.0M
2023-12-04 7.81 7.94 7.73 7.73 0.0M
2023-12-01 7.58 7.68 7.55 7.66 0.0M
2023-11-30 7.66 7.66 7.65 7.65 0.0M
2023-11-29 7.59 7.65 7.56 7.64 0.0M
2023-11-28 7.28 7.46 7.28 7.46 0.0M
2023-11-27 7.03 7.04 6.97 6.97 0.0M
2023-11-24 6.91 6.98 6.87 6.87 0.0M
2023-11-23 6.98 6.98 6.91 6.98 0.0M
2023-11-22 7.09 7.11 7.03 7.03 0.0M
2023-11-21 7.09 7.12 7.00 7.12 0.0M
2023-11-20 6.83 6.83 6.82 6.82 0.0M
2023-11-17 6.95 6.96 6.91 6.96 0.0M
2023-11-16 6.79 6.81 6.79 6.81 0.0M
2023-11-15 7.00 7.02 6.99 6.99 0.0M
2023-11-14 6.80 6.93 6.80 6.90 0.0M
2023-11-13 6.78 6.78 6.66 6.66 0.0M
2023-11-10 6.95 6.95 6.90 6.90 0.0M
2023-11-09 7.05 7.05 7.05 7.05 0.0M
2023-11-08 7.09 7.14 7.05 7.05 0.0M
2023-11-07 7.21 7.21 7.13 7.13 0.0M
2023-11-06 7.22 7.22 7.15 7.15 0.0M
2023-11-03 7.01 7.01 6.96 7.01 0.0M
2023-11-02 6.95 7.00 6.93 6.95 0.0M
2023-11-01 7.08 7.08 7.02 7.03 0.0M
2023-10-31 6.93 6.99 6.92 6.95 0.0M
2023-10-26 7.03 7.03 7.03 7.03 0.0M
2023-10-25 7.25 7.30 7.23 7.23 0.0M
2023-10-24 7.25 7.43 7.25 7.43 0.0M
2023-10-23 7.22 7.25 7.22 7.23 0.0M
2023-10-20 7.17 7.24 7.15 7.24 0.0M
2023-10-19 7.17 7.20 7.15 7.20 0.0M
2023-10-18 6.90 7.01 6.90 7.00 0.0M
2023-10-17 6.82 6.83 6.75 6.83 0.0M
2023-10-16 6.88 6.88 6.81 6.81 0.0M
2023-10-13 6.76 6.89 6.76 6.86 0.0M
2023-10-12 6.84 6.84 6.72 6.72 0.0M
2023-10-11 6.88 6.88 6.82 6.82 0.0M
2023-10-10 6.95 6.95 6.78 6.85 0.0M
2023-10-09 6.79 6.83 6.72 6.77 0.0M
2023-10-06 6.48 6.59 6.46 6.59 0.0M
2023-10-05 6.39 6.47 6.39 6.47 0.0M
2023-10-04 6.10 6.10 6.10 6.10 0.0M
2023-10-03 6.11 6.13 6.05 6.13 0.0M
2023-10-02 6.40 6.40 6.33 6.35 0.0M
2023-09-29 6.43 6.44 6.43 6.44 0.0M
2023-09-28 6.20 6.22 6.18 6.22 0.0M
2023-09-27 6.30 6.30 6.21 6.21 0.0M
2023-09-26 6.47 6.47 6.41 6.41 0.0M
2023-09-25 6.58 6.58 6.52 6.54 0.0M
2023-09-21 6.47 6.52 6.47 6.50 0.0M
2023-09-20 6.70 6.79 6.70 6.75 0.0M
2023-09-19 6.81 6.89 6.80 6.89 0.0M
2023-09-18 6.82 6.87 6.78 6.78 0.0M
2023-09-15 6.89 7.01 6.89 6.98 0.0M
2023-09-14 6.73 6.73 6.62 6.70 0.0M
2023-09-13 6.56 6.64 6.50 6.50 0.0M
2023-09-12 6.66 6.68 6.61 6.62 0.0M
2023-09-11 6.61 6.61 6.61 6.61 0.0M
2023-09-08 6.63 6.63 6.60 6.60 0.0M
2023-09-07 6.61 6.63 6.55 6.63 0.0M
2023-09-06 6.65 6.65 6.57 6.57 0.0M
2023-09-05 6.68 6.69 6.62 6.62 0.0M
2023-09-04 6.93 7.03 6.93 7.03 0.0M
2023-09-01 7.05 7.06 7.01 7.01 0.0M
2023-08-31 7.05 7.05 7.05 7.05 0.0M
2023-08-30 7.00 7.07 7.00 7.07 0.0M
2023-08-29 6.88 6.94 6.88 6.94 0.0M
2023-08-28 6.83 6.87 6.75 6.78 0.0M
2023-08-25 6.68 6.68 6.62 6.62 0.0M
2023-08-24 6.59 6.75 6.59 6.66 0.0M
2023-08-23 6.34 6.42 6.28 6.35 0.0M
2023-08-22 6.17 6.22 6.17 6.22 0.0M
2023-08-21 6.06 6.08 6.02 6.02 0.0M
2023-08-18 6.09 6.13 6.09 6.13 0.0M
2023-08-17 6.06 6.11 6.04 6.04 0.0M
2023-08-16 6.19 6.19 6.18 6.18 0.0M
2023-08-15 6.41 6.44 6.33 6.33 0.0M
2023-08-14 6.45 6.51 6.38 6.51 0.0M
2023-08-11 6.52 6.58 6.52 6.58 0.0M
2023-08-10 6.49 6.63 6.40 6.56 0.0M
2023-08-09 6.49 6.49 6.41 6.42 0.0M
2023-08-08 6.50 6.50 6.40 6.47 0.0M
2023-08-07 6.67 6.68 6.61 6.64 0.0M
2023-08-04 6.73 6.73 6.65 6.65 0.0M
2023-08-02 6.78 6.82 6.75 6.78 0.0M
2023-08-01 7.10 7.10 6.86 6.90 0.0M
2023-07-31 6.96 7.13 6.96 7.06 0.0M
2023-07-28 7.04 7.04 7.04 7.04 0.0M
2023-07-27 7.12 7.13 7.02 7.04 0.0M
2023-07-26 7.04 7.04 6.97 7.03 0.0M
2023-07-25 7.01 7.09 7.01 7.07 0.0M
2023-07-24 7.02 7.06 6.96 6.96 0.0M
2023-07-21 7.07 7.07 7.02 7.07 0.0M
2023-07-20 7.11 7.11 7.05 7.08 0.0M
2023-07-19 7.60 7.60 7.49 7.50 0.0M
2023-07-18 8.08 8.14 8.05 8.10 0.0M
2023-07-17 8.11 8.11 8.01 8.02 0.0M
2023-07-14 8.20 8.20 8.07 8.10 0.0M
2023-07-13 8.04 8.06 7.95 7.95 0.0M
2023-07-12 7.78 7.79 7.78 7.78 0.0M
2023-07-11 7.82 7.82 7.82 7.82 0.0M
2023-07-10 7.55 7.58 7.48 7.58 0.0M
2023-07-07 7.46 7.46 7.46 7.46 0.0M
2023-07-06 7.77 7.81 7.68 7.68 0.0M
2023-07-05 7.77 7.77 7.61 7.67 0.0M
2023-07-04 7.74 7.76 7.67 7.67 0.0M
2023-07-03 7.62 7.64 7.49 7.49 0.0M
2023-06-29 7.37 7.37 7.36 7.36 0.0M
2023-06-28 7.50 7.53 7.46 7.46 0.0M
2023-06-27 7.50 7.50 7.42 7.47 0.0M
2023-06-26 7.61 7.62 7.57 7.57 0.0M
2023-06-23 7.61 7.61 7.52 7.61 0.0M
2023-06-22 7.72 7.76 7.72 7.75 0.0M
2023-06-21 8.10 8.10 7.98 7.98 0.0M
2023-06-20 8.23 8.23 8.23 8.23 0.0M
2023-06-19 8.33 8.33 8.25 8.25 0.0M
2023-06-16 8.40 8.43 8.26 8.26 0.0M
2023-06-15 8.11 8.11 7.95 8.07 0.0M
2023-06-14 8.18 8.18 8.18 8.18 0.0M
2023-06-13 8.25 8.26 8.16 8.16 0.0M
2023-06-12 8.36 8.37 8.19 8.19 0.0M
2023-06-09 8.20 8.23 8.13 8.23 0.0M
2023-06-08 8.11 8.16 8.11 8.16 0.0M
2023-06-07 8.35 8.36 8.17 8.17 0.0M
2023-06-06 8.32 8.40 8.29 8.29 0.0M
2023-06-05 8.30 8.42 8.28 8.35 0.0M
2023-06-02 8.36 8.37 8.17 8.23 0.0M
2023-06-01 8.11 8.15 7.99 8.15 0.0M
2023-05-31 7.78 7.80 7.65 7.78 0.0M
2023-05-30 7.71 7.71 7.71 7.71 0.0M
2023-05-29 7.75 7.75 7.68 7.68 0.0M
2023-05-26 7.68 7.68 7.60 7.62 0.0M
2023-05-25 7.62 7.69 7.55 7.55 0.0M
2023-05-24 7.95 7.95 7.81 7.87 0.0M
2023-05-23 7.96 8.00 7.95 7.95 0.0M
2023-05-22 8.02 8.03 8.02 8.03 0.0M
2023-05-19 8.17 8.24 8.17 8.18 0.0M
2023-05-18 8.18 8.18 8.06 8.08 0.0M
2023-05-17 8.29 8.39 8.29 8.39 0.0M
2023-05-16 8.38 8.38 8.13 8.18 0.0M
2023-05-15 8.56 8.64 8.30 8.52 0.0M
2023-05-12 8.26 8.28 8.16 8.21 0.0M
2023-05-11 8.46 8.61 8.31 8.40 0.0M
2023-05-10 8.59 8.70 8.20 8.45 0.0M
2023-05-09 8.69 8.69 8.62 8.62 0.0M
2023-05-08 8.56 8.64 8.53 8.64 0.0M
2023-05-05 8.50 8.50 8.45 8.45 0.0M
2023-05-04 8.31 8.39 8.29 8.39 0.0M
2023-05-03 8.09 8.19 8.05 8.18 0.0M
2023-05-02 8.02 8.11 7.95 8.04 0.0M
2023-04-28 8.03 8.03 7.99 7.99 0.0M
2023-04-27 8.36 8.36 8.22 8.26 0.0M
2023-04-26 8.27 8.27 8.18 8.18 0.0M
2023-04-25 8.12 8.12 8.11 8.11 0.0M
2023-04-24 8.30 8.30 8.08 8.15 0.0M
2023-04-21 8.37 8.37 8.27 8.27 0.0M
2023-04-20 8.32 8.38 8.27 8.30 0.0M
2023-04-19 8.65 8.71 8.57 8.57 0.0M
2023-04-18 8.62 8.62 8.49 8.51 0.0M
2023-04-17 8.62 8.63 8.39 8.40 0.0M
2023-04-14 8.75 8.77 8.52 8.59 0.0M
2023-04-13 8.48 8.63 8.45 8.59 0.0M
2023-04-12 8.25 8.60 8.18 8.25 0.0M
2023-04-11 8.20 8.27 8.11 8.11 0.0M
2023-04-06 7.95 8.00 7.86 7.89 0.0M
2023-04-05 7.80 7.98 7.80 7.91 0.0M
2023-04-04 7.78 7.91 7.78 7.91 0.0M
2023-04-03 7.47 7.67 7.47 7.67 0.0M
2023-03-31 7.53 7.66 7.53 7.66 0.0M
2023-03-30 7.43 7.52 7.43 7.52 0.0M
2023-03-29 7.44 7.44 7.32 7.35 0.0M
2023-03-28 7.20 7.30 7.19 7.30 0.0M
2023-03-27 7.13 7.21 7.13 7.13 0.0M
2023-03-24 7.14 7.14 7.05 7.08 0.0M
2023-03-23 7.00 7.16 7.00 7.16 0.0M
2023-03-22 7.02 7.04 7.02 7.04 0.0M
2023-03-21 7.40 7.40 7.02 7.02 0.0M
2023-03-20 7.38 7.51 7.34 7.40 0.0M
2023-03-17 6.83 7.06 6.80 7.06 0.0M
2023-03-16 6.95 7.02 6.95 7.02 0.0M
2023-03-15 6.95 7.11 6.95 7.00 0.0M
2023-03-14 6.91 7.03 6.91 7.03 0.0M
2023-03-13 6.86 7.05 6.85 7.05 0.0M
2023-03-10 6.56 6.70 6.56 6.70 0.0M
2023-03-09 6.48 6.60 6.48 6.60 0.0M
2023-03-08 6.53 6.56 6.49 6.56 0.0M
2023-03-07 6.65 6.65 6.62 6.62 0.0M
2023-03-03 6.94 7.05 6.94 7.04 0.0M
2023-03-02 6.92 7.02 6.92 7.02 0.0M
2023-03-01 6.84 6.85 6.76 6.85 0.0M
2023-02-28 6.50 6.50 6.50 6.50 0.0M
2023-02-27 6.52 6.52 6.32 6.32 0.0M
2023-02-24 6.61 6.61 6.50 6.56 0.0M
2023-02-23 6.61 6.72 6.60 6.72 0.0M
2023-02-22 6.87 6.87 6.72 6.82 0.0M
2023-02-21 7.10 7.10 7.07 7.07 0.0M
2023-02-20 7.27 7.27 7.14 7.24 0.0M
2023-02-17 7.22 7.30 7.22 7.28 0.0M
2023-02-16 7.43 7.43 7.32 7.32 0.0M
2023-02-15 7.50 7.57 7.50 7.51 0.0M
2023-02-14 7.81 7.89 7.79 7.79 0.0M
2023-02-13 7.71 7.75 7.50 7.61 0.0M
2023-02-10 7.71 7.73 7.62 7.72 0.0M
2023-02-09 8.06 8.06 7.84 7.89 0.0M
2023-02-08 8.12 8.20 8.07 8.08 0.0M
2023-02-07 8.09 8.09 7.98 7.98 0.0M
2023-02-06 7.97 8.07 7.97 7.97 0.0M
2023-02-03 8.19 8.19 7.82 7.88 0.0M
2023-02-02 8.53 8.56 8.33 8.33 0.0M
2023-02-01 8.24 8.27 8.20 8.27 0.0M
2023-01-31 8.17 8.17 7.97 8.09 0.0M
2023-01-30 8.30 8.35 8.20 8.29 0.0M
2023-01-27 8.25 8.28 8.12 8.15 0.0M
2023-01-26 8.14 8.29 8.13 8.14 0.0M
2023-01-25 8.25 8.25 8.13 8.20 0.0M
2023-01-24 8.19 8.23 8.16 8.18 0.0M
2023-01-23 8.09 8.13 8.00 8.05 0.0M
2023-01-20 7.95 7.99 7.88 7.90 0.0M
2023-01-19 7.75 7.82 7.65 7.82 0.0M
2023-01-18 7.80 7.80 7.64 7.69 0.0M
2023-01-17 7.88 7.91 7.76 7.78 0.0M
2023-01-16 7.87 7.88 7.71 7.79 0.0M
2023-01-13 7.78 7.78 7.67 7.68 0.0M
2023-01-12 7.63 7.68 7.53 7.68 0.0M
2023-01-11 7.55 7.63 7.55 7.60 0.0M
2023-01-10 7.47 7.48 7.36 7.46 0.0M
2023-01-09 7.65 7.70 7.55 7.70 0.0M
2023-01-06 7.46 7.55 7.45 7.47 0.0M
2023-01-05 7.42 7.42 7.13 7.33 0.0M
2023-01-04 7.27 7.45 7.21 7.25 0.0M
2023-01-03 7.02 7.14 6.95 7.14 0.0M
2023-01-02 6.84 6.93 6.84 6.86 0.0M