Skip to main content
Northern Star Resources Limited (ASX:NST)
Australia flag Australia · Delayed Price · Currency is AUD
21.50
-0.64 (-2.89%)
Apr 28, 2026, 4:11 PM AEST

Northern Star Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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