Skip to main content
logo
Northern Star Resources Limited (ASX:NST)
Australia flag Australia · Delayed Price · Currency is AUD
18.96
-1.99 (-9.50%)
At close: Mar 19, 2026

Northern Star Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 19, 202619.8019.8418.9518.9618.96-9.50%10,764,660
Mar 18, 202620.7321.1920.5220.9520.951.40%7,584,869
Mar 17, 202620.7020.8020.1420.6620.660.39%8,527,825
Mar 16, 202621.5321.5320.4420.5820.58-5.38%13,226,080
Mar 13, 202623.5023.5021.6721.7521.75-18.75%17,543,780
Mar 12, 202626.6926.8226.1326.7726.770.07%7,018,153
Mar 11, 202626.5026.9326.2926.7526.753.04%6,276,754
Mar 10, 202626.0326.2925.6925.9625.962.57%6,367,214
Mar 9, 202626.7026.8025.0525.3125.31-6.19%8,721,901
Mar 6, 202628.7028.7526.9826.9826.98-8.11%7,313,633
Mar 5, 202629.0529.7028.8229.3629.36-1.90%5,019,210
Mar 4, 202628.4029.9828.3529.9329.93-2.54%6,279,313
Mar 3, 202630.9431.1830.3830.7130.46-3.21%4,933,851
Mar 2, 202631.0031.9630.9331.7331.474.79%4,686,300
Feb 27, 202630.2530.5729.7530.2830.032.23%7,450,678
Feb 26, 202630.5930.6929.4929.6229.38-2.53%7,429,488
Feb 25, 202629.8030.6329.7030.3930.142.12%5,319,916
Feb 24, 202630.4430.9329.1929.7629.521.57%5,263,100
Feb 23, 202628.7329.4328.4229.3029.063.42%4,110,760
Feb 20, 202628.3528.7928.1728.3328.10-0.11%5,665,679
Feb 19, 202628.6028.6328.0528.3628.131.21%4,677,726
Feb 18, 202627.9028.0227.5128.0227.79-0.74%3,325,369
Feb 17, 202628.4628.6327.9928.2328.00-0.81%2,751,536
Feb 16, 202629.4029.4428.4028.4628.230.32%4,672,634
Feb 13, 202628.5429.0827.8928.3728.14-3.47%6,737,189
Feb 12, 202628.4230.2128.3129.3929.154.00%6,189,671
Feb 11, 202628.2028.4127.6328.2628.030.11%6,101,543
Feb 10, 202628.0928.2627.7728.2328.001.84%3,645,476
Feb 9, 202627.4727.7427.1827.7227.493.55%5,394,149
Feb 6, 202626.9327.2026.3026.7726.55-1.73%6,955,267
Feb 5, 202628.1228.4326.9527.2427.02-4.59%7,517,113
Feb 4, 202627.8728.6927.7728.5528.326.17%5,608,770
Feb 3, 202626.7027.6526.5526.8926.671.09%9,669,255
Feb 2, 202626.6527.5325.9526.6026.38-8.09%11,678,110
Jan 30, 202628.3029.7528.3028.9428.70-1.87%13,153,990
Jan 29, 202629.0029.5528.8829.4929.253.11%10,210,430
Jan 28, 202627.7028.8627.6628.6028.373.25%5,654,714
Jan 27, 202628.0728.2927.5827.7027.470.36%6,176,549
Jan 23, 202627.0228.1126.8727.6027.385.42%7,778,969
Jan 22, 202628.0728.2725.9726.1825.97-8.43%8,841,178
Jan 21, 202628.5128.7728.0428.5928.362.18%5,243,483
Jan 20, 202627.9628.0827.4727.9827.751.08%4,548,961
Jan 19, 202626.8827.8526.7427.6827.453.17%2,956,890
Jan 16, 202627.5727.6626.5726.8326.61-1.03%7,548,198
Jan 15, 202626.8527.4326.6627.1126.891.42%9,103,422
Jan 14, 202626.8526.9826.2826.7326.511.44%5,168,894
Jan 13, 202626.0026.5925.5826.3526.143.62%5,090,627
Jan 12, 202624.9025.6224.8325.4325.222.87%6,751,585
Jan 9, 202624.9625.3524.5424.7224.520.49%6,531,026
Jan 8, 202624.8025.0824.5724.6024.40-3.00%6,478,324