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, 202526.8526.8526.0226.3326.330.92%3,849,895
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