Skip to main content
Northern Star Resources Limited (ASX:NST)
Australia flag Australia · Delayed Price · Currency is AUD
26.33
+0.24 (0.92%)
At close: Dec 5, 2025

Northern Star Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.8526.8526.0226.17-0.31%1,046,615
Dec 4, 202526.7026.8126.0526.0926.09-3.69%5,139,794
Dec 3, 202526.8027.0926.6527.0927.09-0.07%3,141,069
Dec 2, 202527.2027.6926.8227.1127.11-0.33%4,381,291
Dec 1, 202527.7027.9927.2027.2027.200.15%4,853,002
Nov 28, 202526.9027.4826.8527.1627.160.74%3,338,343
Nov 27, 202527.5427.9226.8126.9626.960.75%3,100,905
Nov 26, 202526.3126.7625.7326.7626.761.79%3,241,617
Nov 25, 202526.7826.7826.0726.2926.291.98%7,976,890
Nov 24, 202525.9526.0925.5625.7825.781.10%6,582,481
Nov 21, 202525.0325.8825.0325.5025.50-3.99%6,482,141
Nov 20, 202525.6026.5725.6026.5626.563.79%3,826,522
Nov 19, 202525.7026.0125.3825.5925.592.85%3,919,536
Nov 18, 202526.2126.3124.8824.8824.88-5.61%5,354,213
Nov 17, 202526.5026.7226.0626.3626.36-0.53%3,877,248
Nov 14, 202525.0026.5025.0026.5026.50-1.92%5,261,592
Nov 13, 202526.5027.0226.4027.0227.022.54%4,202,512
Nov 12, 202525.9726.5025.9226.3526.351.39%3,387,103
Nov 11, 202525.8926.4625.8625.9925.993.18%4,399,173
Nov 10, 202524.5625.2624.5625.1925.193.49%3,371,786
Nov 7, 202524.4024.8024.3124.3424.34-0.53%3,602,382
Nov 6, 202524.2024.5524.1624.4724.472.82%6,007,634
Nov 5, 202523.4023.8022.9823.8023.80-0.46%4,387,489
Nov 4, 202524.6424.6823.9123.9123.91-0.83%3,742,610
Nov 3, 202524.4524.4923.8724.1124.11-2.03%3,042,365
Oct 31, 202523.9824.8323.9124.6124.613.45%10,958,540
Oct 30, 202523.3024.0023.3023.7923.79-0.38%5,043,280
Oct 29, 202523.5324.1723.3123.8823.882.40%5,594,386
Oct 28, 202522.8723.4822.7723.3223.32-3.12%9,082,334
Oct 27, 202523.6024.2823.5524.0724.071.56%6,305,351
Oct 24, 202523.3524.0223.2323.7023.70-1.70%5,879,495
Oct 23, 202524.0224.4423.7524.1124.112.33%9,586,926
Oct 22, 202524.3024.3922.9423.5623.56-8.82%12,269,530
Oct 21, 202525.6425.8525.4325.8425.842.87%5,478,952
Oct 20, 202525.2425.2924.8325.1225.12-3.57%6,072,246
Oct 17, 202526.4826.5225.7926.0526.052.32%10,020,220
Oct 16, 202525.6325.9225.3525.4625.461.23%5,373,727
Oct 15, 202524.8125.5824.8025.1525.150.44%5,926,877
Oct 14, 202525.0025.5424.8325.0425.042.83%5,448,195
Oct 13, 202524.8625.0624.1724.3524.351.25%4,888,731
Oct 10, 202523.3524.0922.7524.0524.05-2.12%7,651,929
Oct 9, 202524.7924.8924.1424.5724.57-0.65%5,172,837
Oct 8, 202524.7624.8524.1424.7324.73-0.24%6,270,778
Oct 7, 202524.7724.9024.4924.7924.790.08%3,793,957
Oct 6, 202524.5524.9424.4824.7724.771.47%3,428,564
Oct 3, 202524.3224.6024.2524.4124.41-1.69%7,055,299
Oct 2, 202524.4924.9624.2524.8324.833.85%8,309,054
Oct 1, 202523.7624.0723.5623.9123.910.76%7,902,971
Sep 30, 202523.7924.0923.5723.7323.731.19%8,964,023
Sep 29, 202523.0123.5622.6323.4523.453.12%8,711,258
Sep 26, 202522.6622.8122.3922.7422.740.35%57,363,650
Sep 25, 202522.7923.0922.5122.6622.66-1.95%11,912,080
Sep 24, 202522.7223.1722.5623.1123.11-0.04%12,433,870
Sep 23, 202522.6723.1222.6323.1223.123.17%10,386,940
Sep 22, 202521.4422.4720.8522.4122.418.21%8,894,927
Sep 19, 202520.7020.9520.5520.7120.711.22%43,871,820
Sep 18, 202520.5920.6520.2820.4620.46-0.10%5,455,265
Sep 17, 202520.8820.9820.4020.4820.48-2.06%5,188,637
Sep 16, 202521.2421.4420.8320.9120.910.53%4,456,646
Sep 15, 202521.0021.1020.4520.8020.80-1.89%5,488,504
Sep 12, 202521.0021.2020.9121.2021.201.58%5,089,772
Sep 11, 202520.3620.9220.3020.8720.873.52%6,731,855
Sep 10, 202520.0120.1619.7820.1620.16-0.30%5,238,899
Sep 9, 202520.2120.4020.1120.2220.220.60%6,603,764
Sep 8, 202520.3820.4119.9520.1020.100.80%5,122,415
Sep 5, 202519.5520.0219.4419.9419.941.22%5,071,291
Sep 4, 202520.2020.2819.5219.7019.70-1.30%7,955,271
Sep 3, 202520.5020.5919.9619.9619.960.50%8,486,655
Sep 2, 202519.8820.1719.8319.8619.86-1.19%6,912,722
Sep 1, 202519.5020.1919.4220.1019.806.41%6,843,694
Aug 29, 202518.9118.9918.7118.8918.610.11%7,890,809
Aug 28, 202519.0519.1018.7318.8718.59-0.32%4,769,783
Aug 27, 202519.2019.4618.8018.9318.651.77%5,766,383
Aug 26, 202518.3418.7718.3418.6018.320.16%10,315,410
Aug 25, 202518.3618.7418.3218.5718.292.82%5,642,659
Aug 22, 202518.3818.4518.0118.0617.79-1.37%9,344,368
Aug 21, 202518.7918.9018.1318.3118.040.49%6,996,302
Aug 20, 202517.8818.2617.5918.2217.95-0.11%4,885,589
Aug 19, 202518.1218.4018.0718.2417.97-0.22%4,276,304
Aug 18, 202518.3518.4418.0318.2818.01-0.22%4,307,794
Aug 15, 202517.8018.3317.8018.3218.051.78%4,208,125
Aug 14, 202517.9518.1117.8718.0017.731.24%4,515,826
Aug 13, 202517.4417.8917.3717.7817.511.14%3,862,755
Aug 12, 202517.5017.6917.2517.5817.32-0.96%6,185,447
Aug 11, 202517.8617.9617.6617.7517.49-1.83%5,689,911
Aug 8, 202517.5118.2917.5118.0817.813.97%10,992,180
Aug 7, 202517.0317.5717.0317.3917.131.52%8,800,485
Aug 6, 202516.6117.2616.5517.1316.874.96%12,081,850
Aug 5, 202516.3816.7416.2716.3216.080.99%7,824,565
Aug 4, 202515.8516.2915.6916.1615.925.62%8,341,618
Aug 1, 202515.5715.6115.3015.3015.07-1.73%4,592,333
Jul 31, 202515.6315.6515.4415.5715.34-2.20%5,818,621
Jul 30, 202516.0016.1515.8815.9215.68-3,768,430
Jul 29, 202515.8016.0415.6515.9215.68-4,892,498
Jul 28, 202516.0016.2115.8815.9215.680.70%4,425,204
Jul 25, 202516.0316.1315.7515.8115.57-2.83%7,230,484
Jul 24, 202516.2916.8716.0016.2716.03-2.40%8,602,137
Jul 23, 202516.9917.0916.6716.6716.421.09%4,849,488
Jul 22, 202516.5616.7516.4916.4916.241.29%4,323,688
Jul 21, 202516.6316.6316.1516.2816.04-1.45%4,805,578