Northern Star Resources Ltd (NST.AX) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Bullish stack, 200-day still turning — Trades +6.5% vs the 50-day and +10.1% vs the 200-day average, 20.3% below the 52-week high and +48% off the 52-week low; a golden cross printed 15 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: Northern Star Resources Ltd trades 6.5% above its 50-day and 10.1% above its 200-day moving average. (as of 2026-10-30)

Northern Star Resources mines gold, running underground and open-pit operations across Western Australia and an additional mine in Alaska. It processes ore at its own mills and sells the refined metal, with recent growth centred on expanding milling capacity at existing sites.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the NST.AX overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	25.28	25.71	25.11	25.27	-0.04%	4,622,593
2026-10-29	25.49	25.71	25.16	25.28	-0.55%	4,667,274
2026-10-28	25.35	26.01	25.28	25.42	+0.28%	6,657,409
2026-10-27	24.83	25.42	24.52	25.35	+2.09%	4,732,270
2026-10-26	24.15	24.83	24.09	24.83	+2.77%	3,430,579
2026-10-23	24.10	24.51	23.82	24.16	-2.54%	4,053,364
2026-10-22	25.00	25.28	24.55	24.79	-1.08%	3,271,350
2026-10-21	25.40	25.70	25.04	25.06	+1.79%	5,814,359
2026-10-20	24.66	24.89	24.31	24.62	-1.68%	3,721,314
2026-10-19	25.19	25.28	24.78	25.04	-0.28%	2,532,776
2026-10-16	25.09	25.27	24.65	25.11	+3.25%	6,386,544
2026-10-15	23.99	24.86	23.98	24.32	-2.37%	8,239,681
2026-10-14	24.89	25.31	24.68	24.91	-0.28%	7,288,771
2026-10-13	24.80	25.09	24.59	24.98	-0.08%	5,092,958
2026-10-12	24.52	25.68	24.42	25.00	+2.50%	6,538,019
2026-10-09	24.50	24.51	23.91	24.39	+1.50%	4,399,577
2026-10-08	24.06	24.19	23.84	24.03	-1.40%	5,168,417
2026-10-07	24.01	24.88	24.01	24.37	+1.92%	5,886,871
2026-10-06	23.90	24.22	23.83	23.91	+0.00%	4,913,109
2026-10-05	24.01	24.25	23.87	23.91	-0.46%	3,796,887
2026-10-02	23.86	24.33	23.86	24.02	+1.14%	6,920,020
2026-10-01	24.14	24.56	23.61	23.75	-4.12%	5,991,224
2026-09-30	24.81	25.59	24.55	24.77	+6.35%	12,307,841
2026-09-29	22.99	23.55	22.80	23.29	-0.77%	6,822,089
2026-09-28	24.30	24.46	23.47	23.47	+6.15%	12,915,974
2026-09-25	21.92	22.45	21.92	22.11	-0.72%	2,812,326
2026-09-24	22.11	22.48	22.04	22.27	-2.32%	3,580,441
2026-09-23	22.57	22.97	22.24	22.80	+3.97%	3,784,389
2026-09-22	22.19	22.43	21.93	21.93	-0.18%	2,645,209
2026-09-21	21.91	22.25	21.83	21.97	-1.08%	2,507,052
2026-09-18	22.00	22.34	21.90	22.21	+2.40%	8,250,881
2026-09-17	21.89	21.95	21.47	21.69	-1.81%	5,006,457
2026-09-16	22.00	22.24	21.45	22.09	+0.23%	4,196,613
2026-09-15	22.25	22.30	21.73	22.04	-2.61%	6,127,419
2026-09-14	22.18	22.83	21.96	22.63	+2.49%	4,944,792
2026-09-11	21.60	22.08	21.39	22.08	-2.04%	3,263,432
2026-09-10	22.66	22.75	22.37	22.54	-1.40%	3,936,172
2026-09-09	22.69	23.05	22.55	22.86	-1.97%	4,096,791
2026-09-08	23.29	23.67	23.17	23.32	+0.13%	3,242,497
2026-09-07	23.13	23.46	22.88	23.29	+0.52%	3,155,319
2026-09-04	23.80	23.82	23.02	23.17	+0.00%	5,000,511
2026-09-03	23.09	23.27	22.78	23.17	+2.61%	4,607,026
2026-09-02	22.60	22.81	22.25	22.58	-4.69%	5,858,130
2026-09-01	23.60	23.71	23.36	23.69	+1.07%	5,505,820
2026-08-31	23.71	23.95	23.29	23.44	-5.41%	10,071,387
2026-08-28	24.34	24.78	24.12	24.78	+1.81%	6,840,018
2026-08-27	23.83	24.34	23.70	24.34	+1.00%	7,908,280
2026-08-26	24.20	24.81	23.94	24.10	-1.79%	9,156,461
2026-08-25	24.30	24.72	24.11	24.54	+0.62%	7,090,768
2026-08-24	24.50	24.50	23.78	24.39	+1.75%	6,721,775
2026-08-21	24.02	24.17	23.31	23.97	+0.13%	7,934,097
2026-08-20	23.80	24.44	23.78	23.94	+6.21%	8,737,099
2026-08-19	21.84	22.71	21.76	22.54	+0.31%	5,644,943
2026-08-18	22.95	23.23	22.31	22.47	-3.10%	6,404,598
2026-08-17	22.62	23.19	22.54	23.19	+2.98%	4,832,063
2026-08-14	22.55	22.74	22.14	22.52	-2.26%	5,697,770
2026-08-13	23.33	23.48	22.99	23.04	+0.35%	5,652,926
2026-08-12	22.86	23.28	22.74	22.96	+0.66%	5,402,523
2026-08-11	22.80	23.51	22.75	22.81	-0.87%	7,252,754
2026-08-10	23.55	23.55	22.74	23.01	+1.37%	4,961,394
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

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Aug (+20.60%). Worst month: Mar (-15.33%). Based on 2 years of daily data (2025–2026).

Jan+15.22%
Feb+6.71%
Mar-15.33%
Apr-0.28%
May-0.48%
Jun-4.39%
Jul-5.64%
Aug+20.60%
Sep+11.31%
Oct+2.93%
Nov+12.65%
Dec-1.73%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Northern Star Resources Ltd's (NST.AX) latest close?

25.27 on 2026-10-30, from the Closelook data lake's daily price record.

What is NST.AX's 52-week high and low?

31.96 high and 17.07 low over the trailing 52 weeks, as of 2026-10-30.

What is Northern Star Resources Ltd's strongest and weakest month historically?

Historically, NST.AX's strongest calendar month has been Aug (average +20.60%) 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 465 daily bars in the Closelook data lake.

What is the current Closelooknet signal on NST.AX?

Bullish stack, 200-day still turning: Trades +6.5% vs the 50-day and +10.1% vs the 200-day average, 20.3% below the 52-week high and +48% off the 52-week low; a golden cross printed 15 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is NST.AX above its 50-day and 200-day moving averages?

Northern Star Resources Ltd trades 6.5% above its 50-day and 10.1% above its 200-day moving average (2.2% above its 20-day). As of 2026-10-30.