Northern Star Resources Ltd (NST.AX) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 22.19 | 22.70 | 22.19 | 22.70 | +2.30% | 6,127,890 |
| 2026-08-06 | 22.65 | 22.89 | 22.04 | 22.19 | +3.26% | 6,915,561 |
| 2026-08-05 | 20.72 | 21.49 | 20.63 | 21.49 | +5.76% | 5,551,000 |
| 2026-08-04 | 19.98 | 20.50 | 19.77 | 20.32 | +2.06% | 4,356,853 |
| 2026-08-03 | 19.50 | 20.01 | 19.38 | 19.91 | +0.05% | 3,209,090 |
| 2026-07-31 | 20.50 | 20.66 | 19.90 | 19.90 | -0.60% | 6,590,080 |
| 2026-07-30 | 20.95 | 20.95 | 19.89 | 20.02 | -3.29% | 4,420,092 |
| 2026-07-29 | 20.25 | 20.74 | 20.15 | 20.70 | +2.22% | 5,705,109 |
| 2026-07-28 | 20.18 | 20.28 | 19.89 | 20.25 | -0.54% | 3,679,750 |
| 2026-07-27 | 20.51 | 20.74 | 20.26 | 20.36 | +2.16% | 2,831,209 |
| 2026-07-24 | 20.20 | 20.39 | 19.76 | 19.93 | -3.91% | 3,369,926 |
| 2026-07-23 | 20.72 | 21.14 | 20.70 | 20.74 | +1.92% | 8,798,504 |
| 2026-07-22 | 20.20 | 20.51 | 19.88 | 20.35 | +3.51% | 5,470,853 |
| 2026-07-21 | 19.14 | 19.66 | 18.79 | 19.66 | +3.26% | 3,743,146 |
| 2026-07-20 | 19.27 | 19.27 | 18.77 | 19.04 | -1.04% | 3,561,283 |
| 2026-07-17 | 19.45 | 19.54 | 19.04 | 19.24 | -4.14% | 4,171,809 |
| 2026-07-16 | 19.95 | 20.22 | 19.83 | 20.07 | -0.10% | 3,030,285 |
| 2026-07-15 | 20.20 | 20.39 | 19.92 | 20.09 | +1.06% | 4,384,907 |
| 2026-07-14 | 19.55 | 19.92 | 19.11 | 19.88 | -0.10% | 4,104,505 |
| 2026-07-13 | 19.98 | 20.15 | 19.82 | 19.90 | -2.83% | 2,940,582 |
| 2026-07-10 | 20.50 | 20.65 | 20.28 | 20.48 | +1.74% | 2,629,651 |
| 2026-07-09 | 19.60 | 20.13 | 19.42 | 20.13 | -0.89% | 3,344,336 |
| 2026-07-08 | 20.20 | 20.46 | 19.90 | 20.31 | -1.69% | 4,635,569 |
| 2026-07-07 | 22.11 | 22.11 | 20.66 | 20.66 | -5.10% | 4,342,066 |
| 2026-07-06 | 22.00 | 22.29 | 21.61 | 21.77 | -1.76% | 4,559,386 |
| 2026-07-03 | 21.01 | 22.16 | 21.01 | 22.16 | +11.75% | 7,157,749 |
| 2026-07-02 | 19.56 | 19.83 | 19.17 | 19.83 | +5.48% | 5,211,328 |
| 2026-07-01 | 18.90 | 19.02 | 18.68 | 18.80 | -0.79% | 3,449,563 |
| 2026-06-30 | 20.06 | 20.06 | 18.92 | 18.95 | -5.82% | 7,964,044 |
| 2026-06-29 | 20.72 | 20.91 | 20.07 | 20.12 | -2.28% | 4,133,907 |
| 2026-06-26 | 20.25 | 20.59 | 20.08 | 20.59 | +3.36% | 3,822,433 |
| 2026-06-25 | 20.14 | 20.37 | 19.73 | 19.92 | -3.25% | 5,182,074 |
| 2026-06-24 | 20.80 | 20.80 | 20.33 | 20.59 | -0.15% | 5,366,424 |
| 2026-06-23 | 21.05 | 21.15 | 20.53 | 20.62 | -2.74% | 3,716,024 |
| 2026-06-22 | 20.52 | 21.34 | 20.41 | 21.20 | +1.58% | 4,392,905 |
| 2026-06-19 | 21.33 | 21.33 | 20.67 | 20.87 | -2.93% | 14,128,870 |
| 2026-06-18 | 21.50 | 21.63 | 21.14 | 21.50 | -1.60% | 6,206,722 |
| 2026-06-17 | 21.55 | 22.04 | 21.45 | 21.85 | +2.58% | 4,221,281 |
| 2026-06-16 | 20.99 | 21.46 | 20.85 | 21.30 | +2.45% | 6,197,457 |
| 2026-06-15 | 20.14 | 20.89 | 19.94 | 20.79 | +7.94% | 6,885,538 |
| 2026-06-12 | 19.23 | 19.51 | 19.07 | 19.26 | +5.13% | 5,068,900 |
| 2026-06-11 | 17.80 | 18.51 | 17.55 | 18.32 | -1.19% | 7,942,248 |
| 2026-06-10 | 18.80 | 19.11 | 18.33 | 18.54 | -3.54% | 6,168,947 |
| 2026-06-09 | 18.10 | 19.44 | 18.10 | 19.22 | -3.32% | 8,264,838 |
| 2026-06-05 | 20.41 | 20.60 | 19.88 | 19.88 | -2.50% | 6,396,707 |
| 2026-06-04 | 21.00 | 21.12 | 20.31 | 20.39 | -6.08% | 6,840,471 |
| 2026-06-03 | 22.00 | 22.79 | 21.71 | 21.71 | +3.23% | 16,765,890 |
| 2026-06-02 | 20.05 | 21.09 | 19.55 | 21.03 | +13.61% | 15,340,906 |
| 2026-06-01 | 18.75 | 18.98 | 18.51 | 18.51 | -1.59% | 4,642,378 |
| 2026-05-29 | 19.11 | 19.13 | 18.81 | 18.81 | +3.35% | 14,764,990 |
| 2026-05-28 | 19.17 | 19.39 | 18.05 | 18.20 | -7.47% | 8,125,704 |
| 2026-05-27 | 19.79 | 19.99 | 19.63 | 19.67 | -0.05% | 4,865,979 |
| 2026-05-26 | 20.00 | 20.17 | 19.50 | 19.68 | -1.16% | 4,396,160 |
| 2026-05-25 | 19.65 | 20.02 | 19.58 | 19.91 | +5.74% | 5,016,300 |
| 2026-05-22 | 19.22 | 19.31 | 18.71 | 18.83 | -0.58% | 10,159,613 |
| 2026-05-21 | 18.77 | 19.42 | 18.65 | 18.94 | -2.12% | 13,501,300 |
| 2026-05-20 | 19.80 | 19.85 | 19.26 | 19.35 | -2.57% | 6,160,016 |
| 2026-05-19 | 20.35 | 20.35 | 19.64 | 19.86 | -0.70% | 4,070,509 |
| 2026-05-18 | 20.00 | 20.16 | 19.53 | 20.00 | -2.44% | 5,310,208 |
| 2026-05-15 | 20.90 | 21.03 | 20.34 | 20.50 | -2.98% | 5,322,317 |
| 2026-05-14 | 21.71 | 21.72 | 21.08 | 21.13 | -2.36% | 4,446,795 |
| 2026-05-13 | 21.55 | 21.86 | 21.34 | 21.64 | +1.03% | 3,592,084 |
| 2026-05-12 | 21.36 | 21.71 | 21.08 | 21.42 | +3.23% | 6,618,687 |
| 2026-05-11 | 21.03 | 21.42 | 20.75 | 20.75 | -1.94% | 6,420,536 |
| 2026-05-08 | 21.25 | 21.72 | 21.06 | 21.16 | -2.49% | 7,908,590 |
| 2026-05-07 | 21.43 | 21.70 | 21.11 | 21.70 | +4.38% | 12,664,325 |
| 2026-05-06 | 20.65 | 20.80 | 20.20 | 20.79 | -0.14% | 8,636,878 |
| 2026-05-05 | 20.41 | 20.92 | 20.36 | 20.82 | -1.33% | 5,696,707 |
| 2026-05-04 | 21.10 | 21.40 | 20.95 | 21.10 | -0.33% | 3,284,274 |
| 2026-05-01 | 21.70 | 21.99 | 21.13 | 21.17 | +0.81% | 5,179,247 |
| 2026-04-30 | 20.92 | 21.06 | 20.80 | 21.00 | -2.73% | 11,643,148 |
| 2026-04-29 | 21.24 | 21.59 | 21.16 | 21.59 | +0.42% | 6,312,793 |
| 2026-04-28 | 21.60 | 21.90 | 21.32 | 21.50 | -2.89% | 5,957,191 |
| 2026-04-27 | 21.72 | 22.14 | 21.46 | 22.14 | +1.28% | 4,740,311 |
| 2026-04-24 | 21.98 | 22.37 | 21.72 | 21.86 | -3.49% | 7,344,130 |
| 2026-04-23 | 22.80 | 22.92 | 22.31 | 22.65 | -0.66% | 6,016,422 |
| 2026-04-22 | 22.92 | 23.46 | 22.74 | 22.80 | -3.63% | 6,705,571 |
| 2026-04-21 | 23.40 | 23.81 | 23.34 | 23.66 | -0.76% | 3,932,070 |
| 2026-04-20 | 23.74 | 24.03 | 23.30 | 23.84 | +0.34% | 4,313,576 |
| 2026-04-17 | 23.85 | 24.07 | 23.57 | 23.76 | -2.22% | 7,260,399 |
| 2026-04-16 | 24.32 | 24.48 | 24.08 | 24.30 | -1.58% | 6,758,772 |
| 2026-04-15 | 24.35 | 24.80 | 24.20 | 24.69 | +3.00% | 7,888,628 |
| 2026-04-14 | 23.08 | 24.14 | 23.08 | 23.97 | -0.13% | 4,053,086 |
| 2026-04-13 | 23.60 | 24.00 | 23.17 | 24.00 | -1.96% | 4,361,437 |
| 2026-04-10 | 24.47 | 24.63 | 23.74 | 24.48 | +0.04% | 7,017,511 |
| 2026-04-09 | 23.68 | 24.47 | 23.40 | 24.47 | +2.26% | 7,246,023 |
| 2026-04-08 | 23.33 | 24.06 | 23.32 | 23.93 | +7.07% | 8,522,259 |
| 2026-04-07 | 22.50 | 22.94 | 22.10 | 22.35 | +2.01% | 5,565,284 |
| 2026-04-02 | 22.77 | 23.00 | 21.72 | 21.91 | -0.86% | 8,914,170 |
| 2026-04-01 | 21.80 | 22.10 | 21.61 | 22.10 | +8.55% | 10,199,409 |
| 2026-03-31 | 19.98 | 20.50 | 19.47 | 20.36 | +4.36% | 8,995,575 |
| 2026-03-30 | 19.03 | 19.51 | 18.91 | 19.51 | +5.18% | 14,342,258 |
| 2026-03-27 | 18.19 | 18.57 | 18.00 | 18.55 | -1.12% | 5,919,926 |
| 2026-03-26 | 18.96 | 18.96 | 18.51 | 18.76 | -0.21% | 5,837,305 |
| 2026-03-25 | 18.10 | 18.96 | 18.05 | 18.80 | +7.00% | 9,563,396 |
| 2026-03-24 | 17.95 | 18.06 | 17.37 | 17.57 | +2.09% | 11,263,179 |
| 2026-03-23 | 17.65 | 17.83 | 17.07 | 17.21 | -6.97% | 14,074,042 |
| 2026-03-20 | 18.42 | 18.90 | 18.30 | 18.50 | -2.43% | 28,992,823 |
| 2026-03-19 | 19.80 | 19.84 | 18.95 | 18.96 | -9.50% | 10,802,402 |
| 2026-03-18 | 20.73 | 21.19 | 20.52 | 20.95 | +1.40% | 7,584,869 |
| 2026-03-17 | 20.70 | 20.80 | 20.14 | 20.66 | +0.39% | 8,531,577 |
| 2026-03-16 | 21.53 | 21.53 | 20.44 | 20.58 | -5.38% | 13,233,425 |
| 2026-03-13 | 23.50 | 23.50 | 21.67 | 21.75 | -18.75% | 17,555,520 |
| 2026-03-12 | 26.69 | 26.82 | 26.13 | 26.77 | +0.07% | 7,118,688 |
| 2026-03-11 | 26.50 | 26.93 | 26.29 | 26.75 | +3.04% | 6,294,842 |
| 2026-03-10 | 26.03 | 26.29 | 25.69 | 25.96 | +2.57% | 6,384,582 |
| 2026-03-09 | 26.70 | 26.80 | 25.05 | 25.31 | -6.19% | 8,721,901 |
| 2026-03-06 | 28.70 | 28.75 | 26.98 | 26.98 | -8.11% | 7,326,215 |
| 2026-03-05 | 29.05 | 29.70 | 28.82 | 29.36 | -1.90% | 5,028,506 |
| 2026-03-04 | 28.40 | 29.98 | 28.35 | 29.93 | -2.54% | 6,276,120 |
| 2026-03-03 | 30.94 | 31.18 | 30.38 | 30.71 | -3.21% | 4,985,705 |
| 2026-03-02 | 31.00 | 31.96 | 30.93 | 31.73 | +4.79% | 4,686,300 |
| 2026-02-27 | 30.25 | 30.57 | 29.75 | 30.28 | +2.23% | 7,450,678 |
| 2026-02-26 | 30.59 | 30.69 | 29.49 | 29.62 | -2.53% | 7,429,488 |
| 2026-02-25 | 29.80 | 30.63 | 29.70 | 30.39 | +2.12% | 5,319,916 |
| 2026-02-24 | 30.44 | 30.93 | 29.19 | 29.76 | +1.57% | 5,263,100 |
| 2026-02-23 | 28.73 | 29.43 | 28.42 | 29.30 | +3.42% | 4,110,760 |
| 2026-02-20 | 28.35 | 28.79 | 28.16 | 28.33 | -0.11% | 5,665,679 |
| 2026-02-19 | 28.60 | 28.63 | 28.05 | 28.36 | +1.21% | 4,677,726 |
| 2026-02-18 | 27.90 | 28.02 | 27.51 | 28.02 | -0.74% | 3,325,369 |
| 2026-02-17 | 28.46 | 28.63 | 27.99 | 28.23 | -0.81% | 2,751,536 |
| 2026-02-16 | 29.40 | 29.44 | 28.40 | 28.46 | +0.32% | 4,672,634 |
| 2026-02-13 | 28.54 | 29.08 | 27.89 | 28.37 | -3.47% | 6,737,189 |
| 2026-02-12 | 28.42 | 30.21 | 28.31 | 29.39 | +4.00% | 6,189,671 |
| 2026-02-11 | 28.20 | 28.41 | 27.63 | 28.26 | +0.11% | 6,101,543 |
| 2026-02-10 | 28.09 | 28.26 | 27.77 | 28.23 | +1.84% | 3,645,476 |
| 2026-02-09 | 27.47 | 27.74 | 27.18 | 27.72 | +3.55% | 5,394,149 |
| 2026-02-06 | 26.93 | 27.20 | 26.30 | 26.77 | -1.73% | 6,955,267 |
| 2026-02-05 | 28.12 | 28.43 | 26.95 | 27.24 | -4.59% | 7,517,113 |
| 2026-02-04 | 27.87 | 28.69 | 27.77 | 28.55 | +6.17% | 5,608,770 |
| 2026-02-03 | 26.70 | 27.65 | 26.55 | 26.89 | +1.09% | 9,669,255 |
| 2026-02-02 | 26.65 | 27.53 | 25.95 | 26.60 | -8.09% | 11,678,111 |
| 2026-01-30 | 28.30 | 29.75 | 28.30 | 28.94 | -1.87% | 13,153,998 |
| 2026-01-29 | 29.00 | 29.55 | 28.88 | 29.49 | +3.11% | 10,210,430 |
| 2026-01-28 | 27.70 | 28.86 | 27.66 | 28.60 | +3.25% | 5,654,714 |
| 2026-01-27 | 28.07 | 28.29 | 27.58 | 27.70 | +0.36% | 6,176,549 |
| 2026-01-23 | 27.02 | 28.11 | 26.87 | 27.60 | +5.42% | 7,778,969 |
| 2026-01-22 | 28.07 | 28.27 | 25.97 | 26.18 | -8.43% | 8,841,178 |
| 2026-01-21 | 28.51 | 28.77 | 28.04 | 28.59 | +2.18% | 5,243,483 |
| 2026-01-20 | 27.96 | 28.07 | 27.47 | 27.98 | +1.08% | 4,548,961 |
| 2026-01-19 | 26.88 | 27.85 | 26.73 | 27.68 | +3.17% | 2,956,890 |
| 2026-01-16 | 27.57 | 27.66 | 26.57 | 26.83 | -1.03% | 7,548,198 |
| 2026-01-15 | 26.85 | 27.43 | 26.66 | 27.11 | +1.42% | 9,103,422 |
| 2026-01-14 | 26.85 | 26.98 | 26.28 | 26.73 | +1.44% | 5,168,894 |
| 2026-01-13 | 26.00 | 26.59 | 25.58 | 26.35 | +3.62% | 5,090,627 |
| 2026-01-12 | 24.90 | 25.62 | 24.83 | 25.43 | +2.87% | 6,751,585 |
| 2026-01-09 | 24.96 | 25.35 | 24.54 | 24.72 | +0.49% | 6,531,026 |
| 2026-01-08 | 24.80 | 25.08 | 24.57 | 24.60 | -3.00% | 6,478,324 |
| 2026-01-07 | 25.22 | 25.69 | 24.86 | 25.36 | +0.83% | 4,699,257 |
| 2026-01-06 | 25.90 | 25.90 | 24.80 | 25.15 | +0.80% | 5,900,474 |
| 2026-01-05 | 24.43 | 24.95 | 24.09 | 24.95 | +2.13% | 4,883,212 |
| 2026-01-02 | 24.56 | 24.80 | 23.67 | 24.43 | -8.60% | 8,588,715 |
| 2025-12-31 | 26.36 | 26.73 | 26.29 | 26.73 | +1.71% | 2,287,098 |
| 2025-12-30 | 25.79 | 26.39 | 25.54 | 26.28 | -1.98% | 3,254,224 |
| 2025-12-29 | 27.40 | 27.61 | 26.58 | 26.81 | -0.74% | 2,733,682 |
| 2025-12-24 | 27.02 | 27.22 | 26.74 | 27.01 | +1.16% | 2,762,134 |
| 2025-12-23 | 26.78 | 27.00 | 26.50 | 26.70 | -0.63% | 4,296,139 |
| 2025-12-22 | 26.20 | 26.88 | 25.80 | 26.87 | +4.07% | 4,731,684 |
| 2025-12-19 | 26.70 | 26.71 | 25.74 | 25.82 | -3.37% | 29,248,120 |
| 2025-12-18 | 26.87 | 27.14 | 26.34 | 26.72 | -1.47% | 6,429,164 |
| 2025-12-17 | 26.34 | 27.14 | 26.10 | 27.12 | +3.75% | 5,784,269 |
| 2025-12-16 | 26.90 | 26.90 | 25.93 | 26.14 | -2.35% | 7,308,591 |
| 2025-12-15 | 27.19 | 27.30 | 26.35 | 26.77 | -2.05% | 7,107,307 |
| 2025-12-12 | 27.57 | 27.65 | 26.95 | 27.33 | +2.86% | 4,396,703 |
| 2025-12-11 | 27.03 | 27.31 | 26.36 | 26.57 | -1.48% | 7,218,228 |
| 2025-12-10 | 26.21 | 26.97 | 26.19 | 26.97 | +5.06% | 6,338,970 |
| 2025-12-09 | 25.78 | 25.98 | 25.51 | 25.67 | -1.16% | 4,149,863 |
| 2025-12-08 | 26.31 | 26.32 | 25.73 | 25.97 | -1.37% | 5,864,223 |
| 2025-12-05 | 26.85 | 26.85 | 26.02 | 26.33 | +0.92% | 3,849,895 |
| 2025-12-04 | 26.70 | 26.81 | 26.05 | 26.09 | -3.69% | 5,139,794 |
| 2025-12-03 | 26.80 | 27.09 | 26.64 | 27.09 | -0.07% | 3,141,069 |
| 2025-12-02 | 27.20 | 27.69 | 26.82 | 27.11 | -0.33% | 4,400,803 |
| 2025-12-01 | 27.70 | 27.98 | 27.20 | 27.20 | +0.15% | 4,853,002 |
| 2025-11-28 | 26.90 | 27.48 | 26.85 | 27.16 | +0.74% | 3,433,873 |
| 2025-11-27 | 27.54 | 27.92 | 26.81 | 26.96 | +0.75% | 3,100,905 |
| 2025-11-26 | 26.31 | 26.76 | 25.73 | 26.76 | +1.79% | 3,241,617 |
| 2025-11-25 | 26.78 | 26.78 | 26.07 | 26.29 | +1.98% | 7,976,890 |
| 2025-11-24 | 25.95 | 26.09 | 25.56 | 25.78 | +1.10% | 8,046,966 |
| 2025-11-21 | 25.03 | 25.88 | 25.03 | 25.50 | -3.99% | 6,691,317 |
| 2025-11-20 | 25.60 | 26.57 | 25.60 | 26.56 | +3.79% | 3,826,522 |
| 2025-11-19 | 25.70 | 26.01 | 25.38 | 25.59 | +2.85% | 3,919,536 |
| 2025-11-18 | 26.21 | 26.31 | 24.88 | 24.88 | -5.61% | 5,354,213 |
| 2025-11-17 | 26.50 | 26.72 | 26.06 | 26.36 | -0.53% | 3,877,248 |
| 2025-11-14 | 25.00 | 26.50 | 25.00 | 26.50 | -1.92% | 5,261,592 |
| 2025-11-13 | 26.50 | 27.02 | 26.40 | 27.02 | +2.54% | 4,202,512 |
| 2025-11-12 | 25.97 | 26.50 | 25.92 | 26.35 | +1.39% | 3,387,103 |
| 2025-11-11 | 25.89 | 26.46 | 25.86 | 25.99 | +3.18% | 4,399,173 |
| 2025-11-10 | 24.73 | 25.26 | 24.60 | 25.19 | +3.49% | 3,371,786 |
| 2025-11-07 | 24.40 | 24.80 | 24.31 | 24.34 | -0.53% | 3,602,382 |
| 2025-11-06 | 24.20 | 24.55 | 24.16 | 24.47 | +2.82% | 6,007,634 |
| 2025-11-05 | 23.40 | 23.80 | 22.98 | 23.80 | -0.46% | 4,387,489 |
| 2025-11-04 | 24.64 | 24.68 | 23.91 | 23.91 | -0.83% | 3,742,610 |
| 2025-11-03 | 24.45 | 24.49 | 23.86 | 24.11 | -2.03% | 3,042,365 |
| 2025-10-31 | 23.98 | 24.83 | 23.91 | 24.61 | +3.45% | 10,958,549 |
| 2025-10-30 | 23.30 | 24.00 | 23.30 | 23.79 | -0.38% | 5,043,280 |
| 2025-10-29 | 23.53 | 24.17 | 23.31 | 23.88 | +2.40% | 5,594,386 |
| 2025-10-28 | 22.87 | 23.48 | 22.77 | 23.32 | -3.12% | 9,082,334 |
| 2025-10-27 | 23.60 | 24.28 | 23.55 | 24.07 | +1.56% | 6,305,351 |
| 2025-10-24 | 23.35 | 24.02 | 23.23 | 23.70 | -1.70% | 5,879,495 |
| 2025-10-23 | 24.02 | 24.44 | 23.75 | 24.11 | +2.33% | 9,586,926 |
| 2025-10-22 | 24.30 | 24.39 | 22.94 | 23.56 | -8.82% | 12,269,538 |
| 2025-10-21 | 25.64 | 25.85 | 25.43 | 25.84 | +2.87% | 5,478,952 |
| 2025-10-20 | 25.24 | 25.29 | 24.83 | 25.12 | -3.57% | 6,072,246 |
| 2025-10-17 | 26.48 | 26.52 | 25.79 | 26.05 | +2.32% | 10,020,225 |
| 2025-10-16 | 25.63 | 25.92 | 25.35 | 25.46 | +1.23% | 5,373,727 |
| 2025-10-15 | 24.81 | 25.58 | 24.80 | 25.15 | +0.44% | 5,926,877 |
| 2025-10-14 | 25.00 | 25.54 | 24.83 | 25.04 | +2.83% | 5,448,195 |
| 2025-10-13 | 24.86 | 25.06 | 24.16 | 24.35 | +1.25% | 4,888,731 |
| 2025-10-10 | 23.35 | 24.09 | 22.75 | 24.05 | -2.12% | 7,651,929 |
| 2025-10-09 | 24.79 | 24.89 | 24.14 | 24.57 | -0.65% | 5,172,837 |
| 2025-10-08 | 24.76 | 24.85 | 24.14 | 24.73 | -0.24% | 6,270,778 |
| 2025-10-07 | 24.77 | 24.90 | 24.49 | 24.79 | +0.08% | 3,793,957 |
| 2025-10-06 | 24.55 | 24.93 | 24.48 | 24.77 | +1.47% | 3,428,564 |
| 2025-10-03 | 24.32 | 24.60 | 24.25 | 24.41 | -1.69% | 7,055,299 |
| 2025-10-02 | 24.49 | 24.96 | 24.25 | 24.83 | +3.85% | 8,309,054 |
| 2025-10-01 | 23.76 | 24.07 | 23.56 | 23.91 | +0.76% | 7,902,971 |
| 2025-09-30 | 23.79 | 24.09 | 23.57 | 23.73 | +1.19% | 8,964,023 |
| 2025-09-29 | 23.01 | 23.55 | 22.63 | 23.45 | +3.12% | 8,711,258 |
| 2025-09-26 | 22.66 | 22.81 | 22.39 | 22.74 | +0.35% | 57,363,651 |
| 2025-09-25 | 22.79 | 23.09 | 22.51 | 22.66 | -1.95% | 11,912,089 |
| 2025-09-24 | 22.72 | 23.17 | 22.56 | 23.11 | -0.04% | 12,433,877 |
| 2025-09-23 | 22.67 | 23.12 | 22.63 | 23.12 | +3.17% | 10,386,949 |
| 2025-09-22 | 21.44 | 22.47 | 20.85 | 22.41 | +8.21% | 8,894,927 |
| 2025-09-19 | 20.70 | 20.95 | 20.55 | 20.71 | +1.22% | 43,871,825 |
| 2025-09-18 | 20.59 | 20.65 | 20.28 | 20.46 | -0.10% | 5,455,265 |
| 2025-09-17 | 20.88 | 20.98 | 20.40 | 20.48 | -2.06% | 5,188,637 |
| 2025-09-16 | 21.24 | 21.44 | 20.83 | 20.91 | +0.53% | 4,456,646 |
| 2025-09-15 | 21.00 | 21.10 | 20.45 | 20.80 | -1.89% | 5,488,504 |
| 2025-09-12 | 21.00 | 21.20 | 20.91 | 21.20 | +1.58% | 5,089,772 |
| 2025-09-11 | 20.36 | 20.92 | 20.30 | 20.87 | +3.52% | 6,731,855 |
| 2025-09-10 | 20.01 | 20.16 | 19.78 | 20.16 | -0.30% | 5,238,899 |
| 2025-09-09 | 20.21 | 20.40 | 20.11 | 20.22 | +0.60% | 6,603,764 |
| 2025-09-08 | 20.38 | 20.41 | 19.95 | 20.10 | +0.80% | 5,122,415 |
| 2025-09-05 | 19.55 | 20.02 | 19.44 | 19.94 | +1.22% | 5,071,291 |
| 2025-09-04 | 20.20 | 20.28 | 19.52 | 19.70 | -1.30% | 7,955,271 |
| 2025-09-03 | 20.50 | 20.59 | 19.96 | 19.96 | +0.50% | 8,486,655 |
| 2025-09-02 | 19.88 | 20.17 | 19.83 | 19.86 | -1.19% | 6,912,722 |
| 2025-09-01 | 19.50 | 20.19 | 19.42 | 20.10 | +6.41% | 6,843,694 |
| 2025-08-29 | 18.91 | 18.99 | 18.71 | 18.89 | +0.11% | 7,890,809 |
| 2025-08-28 | 19.05 | 19.10 | 18.73 | 18.87 | -0.32% | 4,769,783 |
| 2025-08-27 | 19.20 | 19.46 | 18.80 | 18.93 | +1.77% | 5,766,383 |
| 2025-08-26 | 18.34 | 18.77 | 18.34 | 18.60 | +0.16% | 10,315,411 |
| 2025-08-25 | 18.36 | 18.74 | 18.32 | 18.57 | +2.82% | 5,642,659 |
| 2025-08-22 | 18.38 | 18.45 | 18.00 | 18.06 | -1.37% | 9,344,368 |
| 2025-08-21 | 18.79 | 18.90 | 18.13 | 18.31 | +0.49% | 6,996,302 |
| 2025-08-20 | 17.88 | 18.26 | 17.59 | 18.22 | -0.11% | 4,885,589 |
| 2025-08-19 | 18.12 | 18.40 | 18.07 | 18.24 | -0.22% | 4,276,304 |
| 2025-08-18 | 18.35 | 18.44 | 18.03 | 18.28 | -0.22% | 4,307,794 |
| 2025-08-15 | 17.80 | 18.33 | 17.80 | 18.32 | +1.78% | 4,208,125 |
| 2025-08-14 | 17.95 | 18.11 | 17.87 | 18.00 | +1.24% | 4,515,826 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+23.46%). Worst month: Mar (-15.33%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Northern Star Resources Ltd's (NST.AX) latest close?
22.70 on 2026-08-07, from the Closelook data lake's daily price record.
What is NST.AX's 52-week high and low?
31.96 high and 17.03 low over the trailing 52 weeks, as of 2026-08-07.
What is Northern Star Resources Ltd's strongest and weakest month historically?
Historically, NST.AX's strongest calendar month has been Aug (average +23.46%) and its weakest Mar (average -15.33%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 405 daily bars in the Closelook data lake.