Skip to main content
logo
Northern Star Resources Limited (ASX:NST)
Australia flag Australia · Delayed Price · Currency is AUD
30.28
+0.66 (2.23%)
At close: Feb 27, 2026

Northern Star Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202630.2530.5729.7530.20-1.96%1,790,084
Feb 26, 202630.5930.6929.4929.6229.62-2.53%5,907,788
Feb 25, 202629.8030.6329.7030.3930.392.12%5,319,916
Feb 24, 202630.4430.9329.1929.7629.761.57%5,263,100
Feb 23, 202628.7329.4328.4229.3029.303.42%4,110,760
Feb 20, 202628.3528.7928.1728.3328.33-0.11%5,665,679
Feb 19, 202628.6028.6328.0528.3628.361.21%4,677,726
Feb 18, 202627.9028.0227.5128.0228.02-0.74%3,325,369
Feb 17, 202628.4628.6327.9928.2328.23-0.81%2,751,536
Feb 16, 202629.4029.4428.4028.4628.460.32%4,672,634
Feb 13, 202628.5429.0827.8928.3728.37-3.47%6,737,189
Feb 12, 202628.4230.2128.3129.3929.394.00%6,161,432
Feb 11, 202628.2028.4127.6328.2628.260.11%6,035,998
Feb 10, 202628.0928.2627.7728.2328.231.84%3,565,703
Feb 9, 202627.4727.7427.1827.7227.723.55%5,358,959
Feb 6, 202626.9327.2026.3026.7726.77-1.73%6,824,715
Feb 5, 202628.1228.4326.9527.2427.24-4.59%7,517,113
Feb 4, 202627.8728.6927.7728.5528.556.17%5,594,660
Feb 3, 202626.7027.6526.5526.8926.891.09%9,664,965
Feb 2, 202626.6527.5325.9526.6026.60-8.09%11,541,980
Jan 30, 202628.3029.7528.3028.9428.94-1.87%13,153,990
Jan 29, 202629.0029.5528.8829.4929.493.11%10,061,000
Jan 28, 202627.7028.8627.6628.6028.603.25%5,569,345
Jan 27, 202628.0728.2927.5827.7027.700.36%5,775,887
Jan 23, 202627.0228.1126.8727.6027.605.42%7,775,646
Jan 22, 202628.0728.2725.9726.1826.18-8.43%8,635,190
Jan 21, 202628.5128.7728.0428.5928.592.18%5,243,483
Jan 20, 202627.9628.0827.4727.9827.981.08%3,756,299
Jan 19, 202626.8827.8526.7427.6827.683.17%2,956,890
Jan 16, 202627.5727.6626.5726.8326.83-1.03%7,448,198
Jan 15, 202626.8527.4326.6627.1127.111.42%9,100,463
Jan 14, 202626.8526.9826.2826.7326.731.44%5,168,588
Jan 13, 202626.0026.5925.5826.3526.353.62%5,079,002
Jan 12, 202624.9025.6224.8325.4325.432.87%6,749,412
Jan 9, 202624.9625.3524.5424.7224.720.49%6,531,026
Jan 8, 202624.8025.0824.5724.6024.60-3.00%6,441,364
Jan 7, 202625.2225.6924.8625.3625.360.83%4,699,257
Jan 6, 202625.9025.9024.8125.1525.150.80%5,834,054
Jan 5, 202624.4324.9524.0924.9524.952.13%4,880,482
Jan 2, 202624.5624.8023.6724.4324.43-8.60%8,577,325
Dec 31, 202526.3626.7326.2926.7326.731.71%2,287,098
Dec 30, 202525.7926.4025.5426.2826.28-1.98%3,254,224
Dec 29, 202527.4027.6126.5826.8126.81-0.74%2,733,682
Dec 24, 202527.0227.2226.7427.0127.011.16%2,762,134
Dec 23, 202526.7827.0026.5026.7026.70-0.63%3,645,654
Dec 22, 202526.2026.8825.8026.8726.874.07%4,731,684
Dec 19, 202526.7026.7125.7425.8225.82-3.37%27,137,170
Dec 18, 202526.8727.1426.3526.7226.72-1.47%6,429,164
Dec 17, 202526.3427.1426.1027.1227.123.75%5,784,269
Dec 16, 202526.9026.9025.9326.1426.14-2.35%7,068,640