Northern Star Resources Limited (ASX:NST)
Australia · Delayed Price · Currency is AUD 15.30
-0.27 (-1.73%)
Aug 1, 2025, 4:12 PM AEST
Northern Star Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 15.57 | 15.61 | 15.30 | 15.30 | 15.30 | -1.73% | 4,592,333 |
| Jul 31, 2025 | 15.63 | 15.65 | 15.44 | 15.57 | 15.57 | -2.20% | 5,818,621 |
| Jul 30, 2025 | 16.00 | 16.15 | 15.88 | 15.92 | 15.92 | - | 3,768,430 |
| Jul 29, 2025 | 15.80 | 16.04 | 15.65 | 15.92 | 15.92 | - | 4,892,498 |
| Jul 28, 2025 | 16.00 | 16.21 | 15.88 | 15.92 | 15.92 | 0.70% | 4,425,204 |
| Jul 25, 2025 | 16.03 | 16.13 | 15.75 | 15.81 | 15.81 | -2.83% | 7,230,484 |
| Jul 24, 2025 | 16.29 | 16.87 | 16.00 | 16.27 | 16.27 | -2.40% | 8,602,137 |
| Jul 23, 2025 | 16.99 | 17.09 | 16.67 | 16.67 | 16.67 | 1.09% | 4,849,488 |
| Jul 22, 2025 | 16.56 | 16.75 | 16.49 | 16.49 | 16.49 | 1.29% | 4,323,688 |
| Jul 21, 2025 | 16.63 | 16.63 | 16.15 | 16.28 | 16.28 | -1.45% | 4,805,578 |
| Jul 18, 2025 | 16.47 | 16.63 | 16.36 | 16.52 | 16.52 | 1.10% | 4,638,283 |
| Jul 17, 2025 | 16.43 | 16.63 | 16.28 | 16.34 | 16.34 | -0.49% | 6,857,248 |
| Jul 16, 2025 | 16.54 | 16.62 | 16.33 | 16.42 | 16.42 | -2.15% | 5,548,609 |
| Jul 15, 2025 | 16.55 | 16.82 | 16.48 | 16.78 | 16.78 | 1.51% | 5,317,911 |
| Jul 14, 2025 | 16.47 | 16.77 | 16.41 | 16.53 | 16.53 | 1.72% | 5,946,389 |
| Jul 11, 2025 | 16.47 | 16.56 | 16.13 | 16.25 | 16.25 | -2.23% | 8,367,409 |
| Jul 10, 2025 | 16.57 | 16.65 | 16.30 | 16.62 | 16.62 | 1.53% | 5,671,609 |
| Jul 9, 2025 | 16.07 | 16.46 | 16.07 | 16.37 | 16.37 | -3.36% | 7,627,157 |
| Jul 8, 2025 | 16.14 | 17.23 | 16.14 | 16.94 | 16.94 | 0.83% | 9,304,902 |
| Jul 7, 2025 | 17.84 | 17.85 | 16.73 | 16.80 | 16.80 | -8.65% | 10,959,256 |
| Jul 4, 2025 | 18.50 | 18.60 | 18.22 | 18.39 | 18.39 | -0.92% | 3,290,607 |
| Jul 3, 2025 | 18.61 | 18.73 | 18.36 | 18.56 | 18.56 | -1.12% | 5,670,459 |
| Jul 2, 2025 | 18.78 | 18.90 | 18.51 | 18.77 | 18.77 | -0.11% | 7,265,085 |
| Jul 1, 2025 | 18.87 | 19.09 | 18.54 | 18.79 | 18.79 | 1.29% | 7,150,752 |
| Jun 30, 2025 | 18.17 | 18.59 | 18.10 | 18.55 | 18.55 | 1.20% | 9,513,611 |
| Jun 27, 2025 | 18.95 | 19.08 | 18.19 | 18.33 | 18.33 | -2.71% | 8,685,435 |
| Jun 26, 2025 | 19.16 | 19.24 | 18.67 | 18.84 | 18.84 | -2.28% | 9,338,949 |
| Jun 25, 2025 | 19.40 | 19.49 | 19.13 | 19.28 | 19.28 | -2.63% | 8,225,305 |
| Jun 24, 2025 | 20.45 | 20.45 | 19.67 | 19.80 | 19.80 | -0.40% | 8,483,495 |
| Jun 23, 2025 | 20.70 | 20.72 | 19.88 | 19.88 | 19.88 | -3.12% | 7,244,240 |
| Jun 20, 2025 | 20.18 | 20.56 | 20.12 | 20.52 | 20.52 | 0.69% | 21,325,993 |
| Jun 19, 2025 | 20.73 | 20.73 | 20.27 | 20.38 | 20.38 | -0.97% | 5,551,024 |
| Jun 18, 2025 | 20.80 | 20.89 | 20.33 | 20.58 | 20.58 | -1.95% | 11,677,574 |
| Jun 17, 2025 | 20.97 | 21.18 | 20.82 | 20.99 | 20.99 | 1.50% | 6,061,317 |
| Jun 16, 2025 | 22.75 | 22.78 | 20.68 | 20.68 | 20.68 | -8.21% | 9,239,665 |
| Jun 13, 2025 | 21.80 | 22.72 | 21.70 | 22.53 | 22.53 | 5.13% | 9,263,593 |
| Jun 12, 2025 | 21.47 | 21.78 | 21.20 | 21.43 | 21.43 | 1.23% | 8,647,808 |
| Jun 11, 2025 | 20.73 | 21.24 | 20.61 | 21.17 | 21.17 | 0.76% | 4,266,285 |
| Jun 10, 2025 | 20.80 | 21.02 | 20.72 | 21.01 | 21.01 | 0.24% | 5,343,240 |
| Jun 6, 2025 | 21.17 | 21.50 | 20.60 | 20.96 | 20.96 | -0.29% | 5,260,237 |
| Jun 5, 2025 | 21.22 | 21.23 | 20.92 | 21.02 | 21.02 | - | 4,499,885 |
| Jun 4, 2025 | 21.39 | 21.39 | 21.01 | 21.02 | 21.02 | -1.13% | 4,346,434 |
| Jun 3, 2025 | 22.16 | 22.16 | 21.09 | 21.26 | 21.26 | 1.82% | 6,424,872 |
| Jun 2, 2025 | 20.97 | 21.24 | 20.80 | 20.88 | 20.88 | -0.48% | 5,396,045 |
| May 30, 2025 | 20.26 | 20.98 | 20.26 | 20.98 | 20.98 | 3.20% | 14,978,915 |
| May 29, 2025 | 19.90 | 20.43 | 19.80 | 20.33 | 20.33 | -0.73% | 4,682,350 |
| May 28, 2025 | 20.36 | 20.67 | 20.27 | 20.48 | 20.48 | -0.78% | 5,503,098 |
| May 27, 2025 | 20.97 | 21.01 | 20.47 | 20.64 | 20.64 | -1.48% | 4,238,690 |
| May 26, 2025 | 20.50 | 21.04 | 20.43 | 20.95 | 20.95 | 2.95% | 4,563,434 |
| May 23, 2025 | 19.80 | 20.39 | 19.70 | 20.35 | 20.35 | 0.49% | 5,888,372 |