Skip to main content
logo
Northern Star Resources Limited (ASX:NST)
Australia flag Australia · Delayed Price · Currency is AUD
22.11
-0.16 (-0.72%)
Sep 25, 2026, 4:12 PM AEST

Northern Star Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202621.9222.4521.9222.11--0.72%2,812,326
Sep 24, 202622.1122.4822.0422.2722.27-2.32%3,580,441
Sep 23, 202622.5722.9722.2422.8022.803.97%3,784,389
Sep 22, 202622.1922.4321.9321.9321.93-0.18%2,645,209
Sep 21, 202621.9122.2521.8321.9721.97-1.08%2,507,052
Sep 18, 202622.0022.3421.9022.2122.212.40%7,713,001
Sep 17, 202621.8921.9521.4721.6921.69-1.81%5,006,457
Sep 16, 202622.0022.2421.4522.0922.090.23%4,196,613
Sep 15, 202622.2522.3021.7322.0422.04-2.61%6,127,419
Sep 14, 202622.1822.8321.9622.6322.632.49%4,944,792
Sep 11, 202621.6022.0821.3922.0822.08-2.04%3,263,432
Sep 10, 202622.6622.7522.3722.5422.54-1.40%3,936,172
Sep 9, 202622.6923.0522.5522.8622.86-0.70%4,096,791
Sep 8, 202623.2923.6723.1723.3223.020.13%3,240,205
Sep 7, 202623.1323.4622.8823.2922.990.52%3,155,319
Sep 4, 202623.8023.8223.0223.1722.87-5,000,511
Sep 3, 202623.0923.2722.7823.1722.872.61%4,607,026
Sep 2, 202622.6022.8122.2522.5822.29-4.69%5,858,130
Sep 1, 202623.6023.7123.3623.6923.391.07%5,505,820
Aug 31, 202623.7123.9523.2923.4423.14-5.41%10,071,387
Aug 28, 202624.3424.7824.1224.7824.461.81%6,840,018
Aug 27, 202623.8324.3423.7024.3424.031.00%7,908,280
Aug 26, 202624.2024.8123.9424.1023.79-1.79%9,156,461
Aug 25, 202624.3024.7224.1124.5424.220.62%7,090,768
Aug 24, 202624.5024.5023.7824.3924.081.75%6,721,775
Aug 21, 202624.0224.1723.3123.9723.660.13%7,934,097
Aug 20, 202623.8024.4423.7823.9423.636.21%8,737,099
Aug 19, 202621.8422.7221.7622.5422.250.31%5,644,943
Aug 18, 202622.9523.2322.3122.4722.18-3.10%6,404,598
Aug 17, 202622.6223.1922.5423.1922.892.98%4,832,063
Aug 14, 202622.5522.7422.1422.5222.23-2.26%5,697,770
Aug 13, 202623.3323.4822.9923.0422.740.35%5,652,926
Aug 12, 202622.8623.2822.7422.9622.660.66%5,402,523
Aug 11, 202622.8023.5122.7522.8122.52-0.87%7,252,754
Aug 10, 202623.5523.5522.7423.0122.711.37%4,961,394
Aug 7, 202622.1922.7022.1922.7022.412.30%6,127,890
Aug 6, 202622.6522.8922.0422.1921.903.26%6,915,561
Aug 5, 202620.7221.4920.6321.4921.215.76%5,551,000
Aug 4, 202619.9820.5019.7720.3220.062.06%4,356,853
Aug 3, 202619.5020.0119.3819.9119.650.05%3,209,090
Jul 31, 202620.5020.6619.9019.9019.64-0.60%6,590,080
Jul 30, 202620.9520.9519.8920.0219.76-3.29%4,420,092
Jul 29, 202620.2520.7420.1520.7020.432.22%5,705,109
Jul 28, 202620.1820.2819.8920.2519.99-0.54%3,679,750
Jul 27, 202620.5120.7420.2620.3620.102.16%2,831,209
Jul 24, 202620.2020.3919.7619.9319.67-3.91%3,369,926
Jul 23, 202620.7221.1420.7020.7420.471.92%8,798,504
Jul 22, 202620.2020.5119.8820.3520.093.51%5,470,853
Jul 21, 202619.1419.6618.7919.6619.413.26%3,743,146
Jul 20, 202619.2719.2718.7719.0418.80-1.04%3,561,283