Skip to main content
logo
Northern Star Resources Limited (ASX:NST)
Australia flag Australia · Delayed Price · Currency is AUD
21.16
-0.54 (-2.49%)
May 8, 2026, 4:13 PM AEST

Northern Star Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202621.2521.7221.2521.47--1.08%1,279,007
May 7, 202621.4321.7021.1121.7021.704.38%12,631,470
May 6, 202620.6520.8020.2020.7920.79-0.14%7,336,878
May 5, 202620.4120.9220.3620.8220.82-1.33%5,690,498
May 4, 202621.1021.4020.9521.1021.10-0.33%3,279,762
May 1, 202621.7021.9921.1321.1721.170.81%5,179,247
Apr 30, 202620.9221.0620.8021.0021.00-2.73%11,643,140
Apr 29, 202621.2421.5921.1621.5921.590.42%6,237,793
Apr 28, 202621.6021.9021.3221.5021.50-2.89%5,956,049
Apr 27, 202621.7222.1421.4622.1422.141.28%4,740,311
Apr 24, 202621.9822.3721.7221.8621.86-3.49%7,344,130
Apr 23, 202622.8022.9222.3122.6522.65-0.66%5,982,124
Apr 22, 202622.9223.4622.7422.8022.80-3.63%6,705,571
Apr 21, 202623.4023.8123.3423.6623.66-0.76%3,923,614
Apr 20, 202623.7424.0323.3023.8423.840.34%4,313,576
Apr 17, 202623.8524.0723.5723.7623.76-2.22%7,260,399
Apr 16, 202624.3224.4824.0824.3024.30-1.58%6,758,772
Apr 15, 202624.3524.8024.2024.6924.693.00%7,888,628
Apr 14, 202623.0824.1423.0823.9723.97-0.13%4,053,086
Apr 13, 202623.6024.0023.1724.0024.00-1.96%4,361,437
Apr 10, 202624.4724.6323.7424.4824.480.04%7,017,511
Apr 9, 202623.6824.4723.4024.4724.472.26%7,246,023
Apr 8, 202623.3324.0623.3223.9323.937.07%8,519,459
Apr 7, 202622.5022.9422.1022.3522.352.01%5,565,284
Apr 2, 202622.7723.0021.7221.9121.91-0.86%8,896,950
Apr 1, 202621.8022.1021.6222.1022.108.55%10,199,400
Mar 31, 202619.9820.5019.4720.3620.364.36%8,990,679
Mar 30, 202619.0319.5118.9119.5119.515.18%14,342,250
Mar 27, 202618.1918.5718.0018.5518.55-1.12%5,919,926
Mar 26, 202618.9618.9618.5118.7618.76-0.21%5,837,305
Mar 25, 202618.1018.9618.0518.8018.807.00%9,563,396
Mar 24, 202617.9518.0617.3717.5717.572.09%11,263,170
Mar 23, 202617.6517.8317.0717.2117.21-6.97%14,074,040
Mar 20, 202618.4218.9018.3018.5018.50-2.43%28,990,030
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