NT Minerals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 582,795 |
| 2024-09-04 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-09-03 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-09-02 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-08-30 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 75,000 |
| 2024-08-29 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-08-28 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 162,500 |
| 2024-08-27 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 2,386,180 |
| 2024-08-26 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 100,000 |
| 2024-08-23 | 0.006 | 0.006 | 0.004 | 0.004 | 0.004 | 2,032,232 |
| 2024-08-22 | 0.004 | 0.006 | 0.004 | 0.006 | 0.006 | 1,997,906 |
| 2024-08-21 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 1,633,940 |
| 2024-08-20 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 500,000 |
| 2024-08-19 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 150,000 |
| 2024-08-16 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 389,528 |
| 2024-08-15 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 300,000 |
| 2024-08-14 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 2,278 |
| 2024-08-13 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 916,316 |
| 2024-08-12 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-08-09 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 1,032,156 |
| 2024-08-08 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 3,385,541 |
| 2024-08-07 | 0.005 | 0.005 | 0.005 | 0.005 | 0.005 | 0 |
| 2024-08-06 | 0.005 | 0.005 | 0.005 | 0.005 | 0.005 | 0 |
| 2024-08-05 | 0.005 | 0.005 | 0.005 | 0.005 | 0.005 | 498 |
| 2024-08-02 | 0.005 | 0.005 | 0.005 | 0.005 | 0.005 | 0 |
| 2024-08-01 | 0.006 | 0.006 | 0.005 | 0.005 | 0.005 | 1,251,796 |
| 2024-07-31 | 0.005 | 0.005 | 0.005 | 0.005 | 0.005 | 0 |
| 2024-07-30 | 0.005 | 0.005 | 0.005 | 0.005 | 0.005 | 1 |
| 2024-07-29 | 0.004 | 0.005 | 0.004 | 0.005 | 0.005 | 1,318,386 |
| 2024-07-26 | 0.005 | 0.005 | 0.004 | 0.004 | 0.004 | 1,097,040 |
| 2024-07-25 | 0.005 | 0.005 | 0.005 | 0.005 | 0.005 | 3,250,843 |
| 2024-07-24 | 0.005 | 0.005 | 0.005 | 0.005 | 0.005 | 1,113,944 |
| 2024-07-23 | 0.005 | 0.006 | 0.005 | 0.005 | 0.005 | 295,217 |
| 2024-07-22 | 0.006 | 0.006 | 0.005 | 0.005 | 0.005 | 2,647,082 |
| 2024-07-19 | 0.009 | 0.009 | 0.006 | 0.006 | 0.006 | 5,912,162 |
| 2024-07-18 | 0.005 | 0.013 | 0.005 | 0.012 | 0.012 | 7,067,115 |
| 2024-07-17 | 0.006 | 0.006 | 0.006 | 0.006 | 0.006 | 0 |
| 2024-07-16 | 0.006 | 0.006 | 0.006 | 0.006 | 0.006 | 0 |
| 2024-07-15 | 0.006 | 0.006 | 0.006 | 0.006 | 0.006 | 0 |
| 2024-07-12 | 0.006 | 0.006 | 0.006 | 0.006 | 0.006 | 0 |
| 2024-07-11 | 0.006 | 0.006 | 0.006 | 0.006 | 0.006 | 0 |
| 2024-07-10 | 0.006 | 0.006 | 0.006 | 0.006 | 0.006 | 0 |
| 2024-07-09 | 0.006 | 0.006 | 0.006 | 0.006 | 0.006 | 0 |
| 2024-07-08 | 0.006 | 0.006 | 0.006 | 0.006 | 0.006 | 0 |
| 2024-07-05 | 0.006 | 0.006 | 0.006 | 0.006 | 0.006 | 0 |
| 2024-07-04 | 0.006 | 0.006 | 0.006 | 0.006 | 0.006 | 0 |
| 2024-07-03 | 0.006 | 0.006 | 0.006 | 0.006 | 0.006 | 0 |
| 2024-07-02 | 0.006 | 0.006 | 0.006 | 0.006 | 0.006 | 0 |
| 2024-07-01 | 0.006 | 0.006 | 0.006 | 0.006 | 0.006 | 0 |
| 2024-06-28 | 0.006 | 0.006 | 0.006 | 0.006 | 0.006 | 0 |
| 2024-06-27 | 0.006 | 0.006 | 0.006 | 0.006 | 0.006 | 0 |
| 2024-06-26 | 0.006 | 0.006 | 0.006 | 0.006 | 0.006 | 0 |
| 2024-06-25 | 0.006 | 0.006 | 0.006 | 0.006 | 0.006 | 0 |
| 2024-06-24 | 0.006 | 0.006 | 0.006 | 0.006 | 0.006 | 0 |
| 2024-06-21 | 0.006 | 0.006 | 0.006 | 0.006 | 0.006 | 0 |
| 2024-06-20 | 0.006 | 0.006 | 0.006 | 0.006 | 0.006 | 0 |
| 2024-06-19 | 0.006 | 0.006 | 0.006 | 0.006 | 0.006 | 0 |
| 2024-06-18 | 0.006 | 0.006 | 0.006 | 0.006 | 0.006 | 0 |
| 2024-06-17 | 0.006 | 0.006 | 0.006 | 0.006 | 0.006 | 0 |
| 2024-06-14 | 0.006 | 0.006 | 0.006 | 0.006 | 0.006 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.