Northern Star Resources Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	9.680	9.940	9.500	9.830	8.659	8,131,181
2022-01-20	9.370	9.780	9.290	9.730	8.570	13,298,350
2022-01-19	8.970	9.000	8.750	8.750	7.707	6,713,903
2022-01-18	9.170	9.220	9.040	9.080	7.998	3,104,981
2022-01-17	9.330	9.330	9.020	9.100	8.016	3,380,112
2022-01-14	9.150	9.390	9.110	9.300	8.192	3,406,714
2022-01-13	9.310	9.340	9.140	9.200	8.104	3,051,761
2022-01-12	9.300	9.490	9.230	9.260	8.156	4,111,827
2022-01-11	8.960	9.200	8.960	9.080	7.998	4,136,895
2022-01-10	9.120	9.150	8.910	8.920	7.857	3,537,806
2022-01-07	9.020	9.190	8.980	9.100	8.016	4,140,262
2022-01-06	9.320	9.360	9.040	9.040	7.963	5,900,389
2022-01-05	9.490	9.560	9.440	9.470	8.341	2,451,773
2022-01-04	9.310	9.420	9.240	9.420	8.297	3,077,313
2021-12-31	9.400	9.560	9.400	9.410	8.289	2,219,744
2021-12-30	9.330	9.390	9.280	9.300	8.192	1,726,370
2021-12-29	9.390	9.410	9.280	9.400	8.280	2,716,444
2021-12-24	9.460	9.460	9.250	9.280	8.174	1,490,991
2021-12-23	9.560	9.570	9.350	9.390	8.271	2,987,098
2021-12-22	9.470	9.470	9.280	9.370	8.253	2,673,704
2021-12-21	9.200	9.550	9.180	9.520	8.386	3,548,045
2021-12-20	9.280	9.360	9.200	9.320	8.209	3,382,679
2021-12-17	9.220	9.520	9.190	9.450	8.324	16,556,711
2021-12-16	8.750	8.970	8.740	8.950	7.883	5,098,841
2021-12-15	9.030	9.075	8.870	8.880	7.822	5,114,919
2021-12-14	9.050	9.195	8.990	9.180	8.086	3,367,266
2021-12-13	9.150	9.220	9.020	9.040	7.963	4,101,465
2021-12-10	9.100	9.180	9.040	9.100	8.016	4,271,020
2021-12-09	9.230	9.350	9.110	9.230	8.130	3,419,552
2021-12-08	9.220	9.380	9.120	9.330	8.218	4,237,994
2021-12-07	9.240	9.250	9.060	9.150	8.060	3,107,785
2021-12-06	8.920	9.180	8.900	9.090	8.007	3,924,684
2021-12-03	8.990	9.030	8.810	8.810	7.760	4,399,188
2021-12-02	9.000	9.220	8.980	9.050	7.972	3,823,453
2021-12-01	9.310	9.570	9.300	9.440	8.315	3,702,995
2021-11-30	9.590	9.650	9.440	9.440	8.315	6,006,911
2021-11-29	9.640	9.710	9.520	9.660	8.509	3,199,110
2021-11-26	9.780	9.780	9.660	9.780	8.615	2,474,398
2021-11-25	9.760	9.860	9.720	9.790	8.623	3,386,360
2021-11-24	9.680	9.720	9.570	9.670	8.518	4,212,934
2021-11-23	9.880	9.930	9.720	9.790	8.623	4,657,691
2021-11-22	10.300	10.340	10.060	10.060	8.861	3,609,024
2021-11-19	10.370	10.460	10.270	10.460	9.213	3,229,217
2021-11-18	10.430	10.600	10.430	10.490	9.240	4,137,005
2021-11-17	10.300	10.340	10.120	10.330	9.099	6,123,033
2021-11-16	10.540	10.610	10.430	10.470	9.222	4,342,488
2021-11-15	10.800	10.860	10.620	10.640	9.372	3,814,262
2021-11-12	10.810	10.950	10.610	10.610	9.346	7,069,744
2021-11-11	10.400	10.630	10.290	10.630	9.363	7,469,229
2021-11-10	10.140	10.300	10.060	10.140	8.932	3,750,352
2021-11-09	10.030	10.170	9.920	10.130	8.923	4,485,331
2021-11-08	10.000	10.160	9.780	9.920	8.738	5,844,736
2021-11-05	9.220	9.740	9.210	9.600	8.456	6,262,583
2021-11-04	8.920	9.085	8.900	9.030	7.954	2,902,416
2021-11-03	9.020	9.110	8.900	8.920	7.857	2,786,049
2021-11-02	9.150	9.260	9.030	9.030	7.954	2,204,131
2021-11-01	9.200	9.220	9.035	9.080	7.998	3,922,409
2021-10-29	9.490	9.530	9.210	9.240	8.139	3,427,440
2021-10-28	9.330	9.490	9.250	9.490	8.359	2,406,329
2021-10-27	9.430	9.460	9.320	9.350	8.236	3,120,873

← NewerPage 21 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-09	0.3000 AUD
2026-03-04	0.2500 AUD
2025-09-02	0.3000 AUD
2025-03-05	0.2500 AUD
2024-09-03	0.2500 AUD
2024-03-06	0.1500 AUD
2023-09-05	0.1550 AUD
2023-03-07	0.1100 AUD
2022-09-06	0.1150 AUD
2022-03-07	0.1000 AUD
2021-09-06	0.0950 AUD
2021-03-08	0.0950 AUD
2020-09-08	0.1950 AUD
2020-03-06	0.0750 AUD
2019-10-29	0.0750 AUD
2019-03-13	0.0600 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.