Skip to main content
logo
Northern Star Resources Limited (ASX:NST)
Australia flag Australia · Delayed Price · Currency is AUD
24.16
-0.63 (-2.54%)
Oct 23, 2026, 4:15 PM AEDT

Northern Star Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202624.1024.5123.8224.1624.16-2.54%4,053,364
Oct 22, 202625.0025.2824.5524.7924.79-1.08%3,271,350
Oct 21, 202625.4025.7025.0425.0625.061.79%5,679,467
Oct 20, 202624.6624.8924.3124.6224.62-1.68%3,600,779
Oct 19, 202625.1925.2824.7825.0425.04-0.28%2,532,776
Oct 16, 202625.0925.2724.6525.1125.113.25%5,605,506
Oct 15, 202623.9924.8623.9824.3224.32-2.37%6,397,059
Oct 14, 202624.8925.3124.6824.9124.91-0.28%7,236,875
Oct 13, 202624.8025.0924.6024.9824.98-0.08%4,860,342
Oct 12, 202624.5225.6824.4225.0025.002.50%5,900,581
Oct 9, 202624.5024.5123.9124.3924.391.50%4,399,552
Oct 8, 202624.0624.1923.8424.0324.03-1.40%5,168,417
Oct 7, 202624.0124.8824.0124.3724.371.92%4,496,370
Oct 6, 202623.9024.2223.8323.9123.91-4,913,109
Oct 5, 202624.0124.2523.8723.9123.91-0.46%3,796,887
Oct 2, 202623.8624.3323.8624.0224.021.14%6,920,020
Oct 1, 202624.1424.5623.6123.7523.75-4.12%5,991,224
Sep 30, 202624.8125.5924.5624.7724.776.35%12,307,841
Sep 29, 202622.9923.5522.8023.2923.29-0.77%6,822,089
Sep 28, 202624.3024.4623.4723.4723.476.15%12,915,974
Sep 25, 202621.9222.4521.9222.1122.11-0.72%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