NorthStar Gaming Holdings Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	0.065	0.070	0.065	0.070	0.070	75,414
2025-02-10	0.065	0.065	0.065	0.065	0.065	6,712
2025-02-07	0.060	0.065	0.060	0.065	0.065	128,015
2025-02-06	0.060	0.065	0.060	0.065	0.065	199,475
2025-02-05	0.065	0.070	0.055	0.060	0.060	733,793
2025-02-04	0.070	0.070	0.065	0.065	0.065	163,500
2025-02-03	0.070	0.075	0.060	0.065	0.065	353,887
2025-01-31	0.080	0.080	0.070	0.075	0.075	295,086
2025-01-30	0.070	0.080	0.070	0.080	0.080	340,101
2025-01-29	0.065	0.065	0.065	0.065	0.065	273,300
2025-01-28	0.060	0.060	0.055	0.060	0.060	383,411
2025-01-27	0.055	0.060	0.055	0.060	0.060	214,094
2025-01-24	0.060	0.060	0.050	0.055	0.055	201,000
2025-01-23	0.050	0.055	0.050	0.055	0.055	137,023
2025-01-22	0.050	0.055	0.050	0.050	0.050	407,127
2025-01-21	0.050	0.050	0.045	0.050	0.050	217,000
2025-01-20	0.050	0.050	0.045	0.050	0.050	257,500
2025-01-17	0.045	0.050	0.045	0.050	0.050	128,000
2025-01-16	0.050	0.050	0.040	0.050	0.050	324,000
2025-01-15	0.045	0.050	0.045	0.050	0.050	141,950
2025-01-14	0.050	0.050	0.040	0.050	0.050	476,000
2025-01-13	0.045	0.050	0.045	0.045	0.045	287,400
2025-01-10	0.050	0.050	0.045	0.045	0.045	202,400
2025-01-09	0.045	0.060	0.045	0.050	0.050	475,498
2025-01-08	0.045	0.045	0.045	0.045	0.045	26,000
2025-01-07	0.040	0.040	0.040	0.040	0.040	88,000
2025-01-06	0.040	0.040	0.040	0.040	0.040	61,000
2025-01-03	0.035	0.040	0.035	0.040	0.040	170,000
2025-01-02	0.040	0.040	0.040	0.040	0.040	55,000
2024-12-31	0.035	0.035	0.035	0.035	0.035	162,345
2024-12-30	0.035	0.035	0.035	0.035	0.035	182,000
2024-12-27	0.035	0.035	0.035	0.035	0.035	2,550
2024-12-24	0.035	0.035	0.030	0.030	0.030	20,000
2024-12-23	0.035	0.035	0.035	0.035	0.035	1,000
2024-12-20	0.035	0.035	0.035	0.035	0.035	132,000
2024-12-19	0.030	0.030	0.030	0.030	0.030	454,750
2024-12-18	0.030	0.035	0.030	0.035	0.035	1,772,733
2024-12-17	0.025	0.025	0.025	0.025	0.025	3,500
2024-12-16	0.025	0.025	0.025	0.025	0.025	253,000
2024-12-13	0.025	0.030	0.025	0.030	0.030	305,000
2024-12-12	0.025	0.030	0.025	0.030	0.030	1,675,900
2024-12-11	0.025	0.030	0.025	0.025	0.025	1,279,000
2024-12-10	0.025	0.025	0.020	0.025	0.025	1,224,000
2024-12-09	0.025	0.025	0.020	0.020	0.020	929,000
2024-12-06	0.025	0.025	0.025	0.025	0.025	46,100
2024-12-05	0.025	0.025	0.025	0.025	0.025	174,000
2024-12-04	0.025	0.025	0.025	0.025	0.025	1,000
2024-12-03	0.025	0.025	0.025	0.025	0.025	38,000
2024-12-02	0.025	0.025	0.025	0.025	0.025	100,000
2024-11-29	0.025	0.025	0.025	0.025	0.025	337,000
2024-11-28	0.025	0.025	0.025	0.025	0.025	28,000
2024-11-27	0.025	0.025	0.025	0.025	0.025	107,000
2024-11-26	0.025	0.025	0.025	0.025	0.025	189,100
2024-11-25	0.025	0.025	0.025	0.025	0.025	453,400
2024-11-22	0.030	0.030	0.030	0.030	0.030	22,000
2024-11-21	0.030	0.030	0.025	0.025	0.025	523,722
2024-11-20	0.030	0.030	0.030	0.030	0.030	4,142
2024-11-19	0.025	0.030	0.025	0.025	0.025	132,000
2024-11-18	0.030	0.030	0.030	0.030	0.030	41,000
2024-11-15	0.030	0.030	0.030	0.030	0.030	15,000

← NewerPage 8 of 16 · 906 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.