Northern Star Resources Limited (ASX:NST)
Australia · Delayed Price · Currency is AUD 24.88
-1.48 (-5.61%)
Nov 18, 2025, 4:20 PM AEST
Northern Star Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 26.21 | 26.31 | 25.52 | 25.69 | - | -2.54% | 1,443,042 |
| Nov 17, 2025 | 26.50 | 26.72 | 26.06 | 26.36 | 26.36 | -0.53% | 3,877,248 |
| Nov 14, 2025 | 25.00 | 26.50 | 25.00 | 26.50 | 26.50 | -1.92% | 5,261,592 |
| Nov 13, 2025 | 26.50 | 27.02 | 26.40 | 27.02 | 27.02 | 2.54% | 4,202,512 |
| Nov 12, 2025 | 25.97 | 26.50 | 25.92 | 26.35 | 26.35 | 1.39% | 3,387,103 |
| Nov 11, 2025 | 25.89 | 26.46 | 25.86 | 25.99 | 25.99 | 3.18% | 4,399,173 |
| Nov 10, 2025 | 24.56 | 25.26 | 24.56 | 25.19 | 25.19 | 3.49% | 3,371,786 |
| Nov 7, 2025 | 24.40 | 24.80 | 24.31 | 24.34 | 24.34 | -0.53% | 3,602,382 |
| Nov 6, 2025 | 24.20 | 24.55 | 24.16 | 24.47 | 24.47 | 2.82% | 6,007,634 |
| Nov 5, 2025 | 23.40 | 23.80 | 22.98 | 23.80 | 23.80 | -0.46% | 4,387,489 |
| Nov 4, 2025 | 24.64 | 24.68 | 23.91 | 23.91 | 23.91 | -0.83% | 3,742,610 |
| Nov 3, 2025 | 24.45 | 24.49 | 23.87 | 24.11 | 24.11 | -2.03% | 3,042,365 |
| Oct 31, 2025 | 23.98 | 24.83 | 23.91 | 24.61 | 24.61 | 3.45% | 10,958,540 |
| Oct 30, 2025 | 23.30 | 24.00 | 23.30 | 23.79 | 23.79 | -0.38% | 5,043,280 |
| Oct 29, 2025 | 23.53 | 24.17 | 23.31 | 23.88 | 23.88 | 2.40% | 5,594,386 |
| Oct 28, 2025 | 22.87 | 23.48 | 22.77 | 23.32 | 23.32 | -3.12% | 9,082,334 |
| Oct 27, 2025 | 23.60 | 24.28 | 23.55 | 24.07 | 24.07 | 1.56% | 6,305,351 |
| Oct 24, 2025 | 23.35 | 24.02 | 23.23 | 23.70 | 23.70 | -1.70% | 5,879,495 |
| Oct 23, 2025 | 24.02 | 24.44 | 23.75 | 24.11 | 24.11 | 2.33% | 9,586,926 |
| Oct 22, 2025 | 24.30 | 24.39 | 22.94 | 23.56 | 23.56 | -8.82% | 12,269,530 |
| Oct 21, 2025 | 25.64 | 25.85 | 25.43 | 25.84 | 25.84 | 2.87% | 5,478,952 |
| Oct 20, 2025 | 25.24 | 25.29 | 24.83 | 25.12 | 25.12 | -3.57% | 6,072,246 |
| Oct 17, 2025 | 26.48 | 26.52 | 25.79 | 26.05 | 26.05 | 2.32% | 10,020,220 |
| Oct 16, 2025 | 25.63 | 25.92 | 25.35 | 25.46 | 25.46 | 1.23% | 5,373,727 |
| Oct 15, 2025 | 24.81 | 25.58 | 24.80 | 25.15 | 25.15 | 0.44% | 5,926,877 |
| Oct 14, 2025 | 25.00 | 25.54 | 24.83 | 25.04 | 25.04 | 2.83% | 5,448,195 |
| Oct 13, 2025 | 24.86 | 25.06 | 24.17 | 24.35 | 24.35 | 1.25% | 4,888,731 |
| Oct 10, 2025 | 23.35 | 24.09 | 22.75 | 24.05 | 24.05 | -2.12% | 7,651,929 |
| Oct 9, 2025 | 24.79 | 24.89 | 24.14 | 24.57 | 24.57 | -0.65% | 5,172,837 |
| Oct 8, 2025 | 24.76 | 24.85 | 24.14 | 24.73 | 24.73 | -0.24% | 6,270,778 |
| Oct 7, 2025 | 24.77 | 24.90 | 24.49 | 24.79 | 24.79 | 0.08% | 3,793,957 |
| Oct 6, 2025 | 24.55 | 24.94 | 24.48 | 24.77 | 24.77 | 1.47% | 3,428,564 |
| Oct 3, 2025 | 24.32 | 24.60 | 24.25 | 24.41 | 24.41 | -1.69% | 7,055,299 |
| Oct 2, 2025 | 24.49 | 24.96 | 24.25 | 24.83 | 24.83 | 3.85% | 8,309,054 |
| Oct 1, 2025 | 23.76 | 24.07 | 23.56 | 23.91 | 23.91 | 0.76% | 7,902,971 |
| Sep 30, 2025 | 23.79 | 24.09 | 23.57 | 23.73 | 23.73 | 1.19% | 8,964,023 |
| Sep 29, 2025 | 23.01 | 23.56 | 22.63 | 23.45 | 23.45 | 3.12% | 8,711,258 |
| Sep 26, 2025 | 22.66 | 22.81 | 22.39 | 22.74 | 22.74 | 0.35% | 57,363,650 |
| Sep 25, 2025 | 22.79 | 23.09 | 22.51 | 22.66 | 22.66 | -1.95% | 11,912,080 |
| Sep 24, 2025 | 22.72 | 23.17 | 22.56 | 23.11 | 23.11 | -0.04% | 12,433,870 |
| Sep 23, 2025 | 22.67 | 23.12 | 22.63 | 23.12 | 23.12 | 3.17% | 10,386,940 |
| Sep 22, 2025 | 21.44 | 22.47 | 20.85 | 22.41 | 22.41 | 8.21% | 8,894,927 |
| Sep 19, 2025 | 20.70 | 20.95 | 20.55 | 20.71 | 20.71 | 1.22% | 43,871,820 |
| Sep 18, 2025 | 20.59 | 20.65 | 20.28 | 20.46 | 20.46 | -0.10% | 5,455,265 |
| Sep 17, 2025 | 20.88 | 20.98 | 20.40 | 20.48 | 20.48 | -2.06% | 5,188,637 |
| Sep 16, 2025 | 21.24 | 21.44 | 20.83 | 20.91 | 20.91 | 0.53% | 4,456,646 |
| Sep 15, 2025 | 21.00 | 21.10 | 20.45 | 20.80 | 20.80 | -1.89% | 5,488,504 |
| Sep 12, 2025 | 21.00 | 21.20 | 20.91 | 21.20 | 21.20 | 1.58% | 5,089,772 |
| Sep 11, 2025 | 20.36 | 20.92 | 20.30 | 20.87 | 20.87 | 3.52% | 6,731,855 |
| Sep 10, 2025 | 20.01 | 20.16 | 19.78 | 20.16 | 20.16 | -0.30% | 5,238,899 |