Skip to main content
Northern Star Resources Limited (ASX:NST)
Australia flag Australia · Delayed Price · Currency is AUD
26.98
-2.38 (-8.11%)
At close: Mar 6, 2026

Northern Star Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202628.7028.7527.1727.32--6.97%2,560,194
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
Feb 25, 202629.8030.6329.7030.3930.142.12%5,319,916
Feb 24, 202630.4430.9329.1929.7629.521.57%5,263,100
Feb 23, 202628.7329.4328.4229.3029.063.42%4,110,760
Feb 20, 202628.3528.7928.1728.3328.10-0.11%5,665,679
Feb 19, 202628.6028.6328.0528.3628.131.21%4,677,726
Feb 18, 202627.9028.0227.5128.0227.79-0.74%3,325,369
Feb 17, 202628.4628.6327.9928.2328.00-0.81%2,751,536
Feb 16, 202629.4029.4428.4028.4628.230.32%4,672,634
Feb 13, 202628.5429.0827.8928.3728.14-3.47%6,737,189
Feb 12, 202628.4230.2128.3129.3929.154.00%6,189,671
Feb 11, 202628.2028.4127.6328.2628.030.11%6,101,543
Feb 10, 202628.0928.2627.7728.2328.001.84%3,645,476
Feb 9, 202627.4727.7427.1827.7227.493.55%5,394,149
Feb 6, 202626.9327.2026.3026.7726.55-1.73%6,955,267
Feb 5, 202628.1228.4326.9527.2427.02-4.59%7,517,113
Feb 4, 202627.8728.6927.7728.5528.326.17%5,608,770
Feb 3, 202626.7027.6526.5526.8926.671.09%9,669,255
Feb 2, 202626.6527.5325.9526.6026.38-8.09%11,678,110
Jan 30, 202628.3029.7528.3028.9428.70-1.87%13,153,990
Jan 29, 202629.0029.5528.8829.4929.253.11%10,210,430
Jan 28, 202627.7028.8627.6628.6028.373.25%5,654,714
Jan 27, 202628.0728.2927.5827.7027.470.36%6,176,549
Jan 23, 202627.0228.1126.8727.6027.385.42%7,778,969
Jan 22, 202628.0728.2725.9726.1825.97-8.43%8,841,178
Jan 21, 202628.5128.7728.0428.5928.362.18%5,243,483
Jan 20, 202627.9628.0827.4727.9827.751.08%4,548,961
Jan 19, 202626.8827.8526.7427.6827.453.17%2,956,890
Jan 16, 202627.5727.6626.5726.8326.61-1.03%7,548,198
Jan 15, 202626.8527.4326.6627.1126.891.42%9,103,422
Jan 14, 202626.8526.9826.2826.7326.511.44%5,168,894
Jan 13, 202626.0026.5925.5826.3526.143.62%5,090,627
Jan 12, 202624.9025.6224.8325.4325.222.87%6,751,585
Jan 9, 202624.9625.3524.5424.7224.520.49%6,531,026
Jan 8, 202624.8025.0824.5724.6024.40-3.00%6,478,324
Jan 7, 202625.2225.6924.8625.3625.150.83%4,699,257
Jan 6, 202625.9025.9024.8125.1524.950.80%5,900,474
Jan 5, 202624.4324.9524.0924.9524.752.13%4,883,212
Jan 2, 202624.5624.8023.6724.4324.23-8.60%8,588,715
Dec 31, 202526.3626.7326.2926.7326.511.71%2,287,098
Dec 30, 202525.7926.4025.5426.2826.07-1.98%3,254,224
Dec 29, 202527.4027.6126.5826.8126.59-0.74%2,733,682
Dec 24, 202527.0227.2226.7427.0126.791.16%2,762,134
Dec 23, 202526.7827.0026.5026.7026.48-0.63%4,296,139
Dec 22, 202526.2026.8825.8026.8726.654.07%4,731,684
Dec 19, 202526.7026.7125.7425.8225.61-3.37%29,248,120
Dec 18, 202526.8727.1426.3526.7226.50-1.47%6,429,164
Dec 17, 202526.3427.1426.1027.1226.903.75%5,784,269
Dec 16, 202526.9026.9025.9326.1425.93-2.35%7,308,591
Dec 15, 202527.1927.3026.3526.7726.55-2.05%7,107,307
Dec 12, 202527.5727.6526.9527.3327.112.86%4,396,703
Dec 11, 202527.0327.3126.3626.5726.35-1.48%7,218,228
Dec 10, 202526.2126.9726.1926.9726.755.06%6,338,970
Dec 9, 202525.7825.9925.5125.6725.46-1.16%4,149,863
Dec 8, 202526.3126.3225.7325.9725.76-1.37%5,864,223
Dec 5, 202526.8526.8526.0226.3326.120.92%3,849,895
Dec 4, 202526.7026.8126.0526.0925.88-3.69%5,139,794
Dec 3, 202526.8027.0926.6527.0926.87-0.07%3,141,069
Dec 2, 202527.2027.6926.8227.1126.89-0.33%4,400,803
Dec 1, 202527.7027.9927.2027.2026.980.15%4,853,002
Nov 28, 202526.9027.4826.8527.1626.940.74%3,433,873
Nov 27, 202527.5427.9226.8126.9626.740.75%3,100,905
Nov 26, 202526.3126.7625.7326.7626.541.79%3,241,617
Nov 25, 202526.7826.7826.0726.2926.081.98%7,976,890
Nov 24, 202525.9526.0925.5625.7825.571.10%8,046,966
Nov 21, 202525.0325.8825.0325.5025.29-3.99%6,691,317
Nov 20, 202525.6026.5725.6026.5626.343.79%3,826,522
Nov 19, 202525.7026.0125.3825.5925.382.85%3,919,536
Nov 18, 202526.2126.3124.8824.8824.68-5.61%5,354,213
Nov 17, 202526.5026.7226.0626.3626.15-0.53%3,877,248
Nov 14, 202525.0026.5025.0026.5026.28-1.92%5,261,592
Nov 13, 202526.5027.0226.4027.0226.802.54%4,202,512
Nov 12, 202525.9726.5025.9226.3526.141.39%3,387,103
Nov 11, 202525.8926.4625.8625.9925.783.18%4,399,173
Nov 10, 202524.5625.2624.5625.1924.983.49%3,371,786
Nov 7, 202524.4024.8024.3124.3424.14-0.53%3,602,382
Nov 6, 202524.2024.5524.1624.4724.272.82%6,007,634
Nov 5, 202523.4023.8022.9823.8023.61-0.46%4,387,489
Nov 4, 202524.6424.6823.9123.9123.72-0.83%3,742,610
Nov 3, 202524.4524.4923.8724.1123.91-2.03%3,042,365
Oct 31, 202523.9824.8323.9124.6124.413.45%10,958,540
Oct 30, 202523.3024.0023.3023.7923.60-0.38%5,043,280
Oct 29, 202523.5324.1723.3123.8823.692.40%5,594,386
Oct 28, 202522.8723.4822.7723.3223.13-3.12%9,082,334
Oct 27, 202523.6024.2823.5524.0723.871.56%6,305,351
Oct 24, 202523.3524.0223.2323.7023.51-1.70%5,879,495
Oct 23, 202524.0224.4423.7524.1123.912.33%9,586,926
Oct 22, 202524.3024.3922.9423.5623.37-8.82%12,269,530
Oct 21, 202525.6425.8525.4325.8425.632.87%5,478,952
Oct 20, 202525.2425.2924.8325.1224.92-3.57%6,072,246
Oct 17, 202526.4826.5225.7926.0525.842.32%10,020,220
Oct 16, 202525.6325.9225.3525.4625.251.23%5,373,727
Oct 15, 202524.8125.5824.8025.1524.950.44%5,926,877
Oct 14, 202525.0025.5424.8325.0424.842.83%5,448,195