NT Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	0.006	0.006	0.006	0.006	0.006	6,934,563
2024-03-14	0.006	0.007	0.006	0.007	0.007	939,371
2024-03-13	0.006	0.006	0.005	0.005	0.005	250,000
2024-03-12	0.007	0.007	0.007	0.007	0.007	0
2024-03-11	0.007	0.007	0.007	0.007	0.007	177,538
2024-03-08	0.006	0.007	0.006	0.007	0.007	1,160,255
2024-03-07	0.005	0.005	0.005	0.005	0.005	0
2024-03-06	0.005	0.005	0.005	0.005	0.005	0
2024-03-05	0.005	0.005	0.005	0.005	0.005	0
2024-03-04	0.006	0.006	0.005	0.005	0.005	801,159
2024-03-01	0.005	0.005	0.005	0.005	0.005	0
2024-02-29	0.005	0.005	0.005	0.005	0.005	47,755
2024-02-28	0.006	0.006	0.005	0.005	0.005	1,417,000
2024-02-27	0.005	0.005	0.005	0.005	0.005	0
2024-02-26	0.005	0.005	0.005	0.005	0.005	404,078
2024-02-23	0.005	0.005	0.005	0.005	0.005	0
2024-02-22	0.005	0.005	0.005	0.005	0.005	0
2024-02-21	0.005	0.006	0.005	0.005	0.005	554,375
2024-02-20	0.006	0.006	0.006	0.006	0.006	32,500
2024-02-19	0.006	0.006	0.006	0.006	0.006	961,116
2024-02-16	0.006	0.006	0.006	0.006	0.006	0
2024-02-15	0.006	0.006	0.006	0.006	0.006	0
2024-02-14	0.006	0.006	0.006	0.006	0.006	0
2024-02-13	0.006	0.006	0.006	0.006	0.006	2,163,568
2024-02-12	0.007	0.007	0.007	0.007	0.007	0
2024-02-09	0.007	0.007	0.007	0.007	0.007	181,793
2024-02-08	0.008	0.008	0.006	0.007	0.007	348,471
2024-02-07	0.008	0.008	0.008	0.008	0.008	0
2024-02-06	0.008	0.008	0.008	0.008	0.008	100,000
2024-02-05	0.008	0.008	0.008	0.008	0.008	131,760
2024-02-02	0.007	0.007	0.007	0.007	0.007	99,554
2024-02-01	0.007	0.007	0.007	0.007	0.007	0
2024-01-31	0.007	0.007	0.007	0.007	0.007	0
2024-01-30	0.007	0.007	0.007	0.007	0.007	72,609
2024-01-29	0.007	0.007	0.006	0.006	0.006	878,750
2024-01-25	0.006	0.007	0.006	0.007	0.007	308,830
2024-01-24	0.007	0.007	0.007	0.007	0.007	16,000
2024-01-23	0.007	0.007	0.007	0.007	0.007	1,772,024
2024-01-22	0.008	0.008	0.008	0.008	0.008	100,001
2024-01-19	0.007	0.007	0.007	0.007	0.007	0
2024-01-18	0.008	0.008	0.007	0.007	0.007	1,001,144
2024-01-17	0.009	0.009	0.008	0.008	0.008	160,000
2024-01-16	0.009	0.009	0.009	0.009	0.009	11,111
2024-01-15	0.008	0.008	0.008	0.008	0.008	50,500
2024-01-12	0.008	0.010	0.008	0.009	0.009	136,521
2024-01-11	0.010	0.010	0.010	0.010	0.010	246
2024-01-10	0.010	0.010	0.010	0.010	0.010	500,000
2024-01-09	0.010	0.010	0.010	0.010	0.010	77,173
2024-01-08	0.009	0.009	0.009	0.009	0.009	11,111
2024-01-05	0.008	0.009	0.008	0.009	0.009	469,011
2024-01-04	0.009	0.010	0.009	0.010	0.010	160,611
2024-01-03	0.009	0.009	0.009	0.009	0.009	299,375
2024-01-02	0.009	0.009	0.009	0.009	0.009	110
2023-12-29	0.008	0.008	0.008	0.008	0.008	23,400
2023-12-28	0.008	0.008	0.008	0.008	0.008	0
2023-12-27	0.008	0.008	0.008	0.008	0.008	0
2023-12-22	0.008	0.008	0.008	0.008	0.008	0
2023-12-21	0.008	0.008	0.008	0.008	0.008	0
2023-12-20	0.009	0.010	0.008	0.008	0.008	1,364,358
2023-12-19	0.009	0.009	0.009	0.009	0.009	0

← NewerPage 12 of 22 · 1,271 trading daysOlder →

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.