NT Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	0.009	0.009	0.009	0.009	0.009	598,013
2023-12-15	0.009	0.009	0.009	0.009	0.009	450,499
2023-12-14	0.009	0.009	0.009	0.009	0.009	0
2023-12-13	0.009	0.009	0.009	0.009	0.009	0
2023-12-12	0.009	0.009	0.009	0.009	0.009	1,522,969
2023-12-11	0.008	0.009	0.008	0.009	0.009	522,766
2023-12-08	0.007	0.007	0.007	0.007	0.007	180,000
2023-12-07	0.008	0.008	0.007	0.007	0.007	1,006,605
2023-12-06	0.007	0.007	0.007	0.007	0.007	240,000
2023-12-05	0.008	0.008	0.008	0.008	0.008	614
2023-12-04	0.007	0.007	0.007	0.007	0.007	0
2023-12-01	0.008	0.008	0.007	0.007	0.007	125,764
2023-11-30	0.008	0.008	0.007	0.007	0.007	33,638
2023-11-29	0.007	0.007	0.007	0.007	0.007	626,484
2023-11-28	0.008	0.008	0.008	0.008	0.008	250,000
2023-11-27	0.008	0.008	0.008	0.008	0.008	0
2023-11-24	0.008	0.008	0.008	0.008	0.008	614
2023-11-23	0.007	0.007	0.007	0.007	0.007	3
2023-11-22	0.008	0.008	0.007	0.007	0.007	295,522
2023-11-21	0.007	0.007	0.007	0.007	0.007	0
2023-11-20	0.007	0.007	0.007	0.007	0.007	101,317
2023-11-17	0.008	0.008	0.008	0.008	0.008	0
2023-11-16	0.008	0.008	0.008	0.008	0.008	0
2023-11-15	0.008	0.008	0.008	0.008	0.008	50,382
2023-11-14	0.008	0.008	0.008	0.008	0.008	0
2023-11-13	0.008	0.008	0.008	0.008	0.008	110,730
2023-11-10	0.008	0.008	0.008	0.008	0.008	149,999
2023-11-09	0.008	0.008	0.008	0.008	0.008	0
2023-11-08	0.008	0.008	0.008	0.008	0.008	15,834
2023-11-07	0.007	0.008	0.007	0.008	0.008	24,866
2023-11-06	0.009	0.009	0.009	0.009	0.009	22,054
2023-11-03	0.008	0.009	0.008	0.009	0.009	945,555
2023-11-02	0.007	0.007	0.007	0.007	0.007	0
2023-11-01	0.007	0.007	0.007	0.007	0.007	195,000
2023-10-31	0.008	0.008	0.008	0.008	0.008	0
2023-10-30	0.008	0.008	0.008	0.008	0.008	582,564
2023-10-27	0.007	0.007	0.007	0.007	0.007	0
2023-10-26	0.007	0.007	0.007	0.007	0.007	0
2023-10-25	0.007	0.007	0.007	0.007	0.007	0
2023-10-24	0.007	0.008	0.007	0.007	0.007	402,142
2023-10-23	0.007	0.007	0.007	0.007	0.007	0
2023-10-20	0.007	0.007	0.007	0.007	0.007	464,071
2023-10-19	0.009	0.009	0.008	0.008	0.008	2,295,425
2023-10-18	0.008	0.008	0.008	0.008	0.008	704,150
2023-10-17	0.008	0.009	0.008	0.008	0.008	215,714
2023-10-16	0.009	0.009	0.009	0.009	0.009	892,440
2023-10-13	0.009	0.009	0.009	0.009	0.009	21,893
2023-10-12	0.009	0.009	0.009	0.009	0.009	4,000
2023-10-11	0.009	0.009	0.009	0.009	0.009	0
2023-10-10	0.009	0.009	0.009	0.009	0.009	0
2023-10-09	0.009	0.009	0.009	0.009	0.009	0
2023-10-06	0.009	0.009	0.009	0.009	0.009	4,300,000
2023-10-05	0.009	0.009	0.009	0.009	0.009	200,000
2023-10-04	0.010	0.010	0.009	0.009	0.009	1,183,192
2023-10-03	0.009	0.009	0.009	0.009	0.009	1,528,607
2023-10-02	0.009	0.009	0.008	0.008	0.008	214,236
2023-09-29	0.009	0.009	0.009	0.009	0.009	0
2023-09-28	0.010	0.010	0.009	0.009	0.009	320,943
2023-09-27	0.011	0.011	0.011	0.011	0.011	0
2023-09-26	0.011	0.011	0.011	0.011	0.011	609

← NewerPage 13 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.