NT Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	0.011	0.011	0.011	0.011	0.011	609
2023-09-25	0.012	0.012	0.011	0.011	0.011	35,947
2023-09-22	0.011	0.011	0.011	0.011	0.011	0
2023-09-21	0.011	0.011	0.011	0.011	0.011	55,027
2023-09-20	0.010	0.010	0.009	0.010	0.010	65,670
2023-09-19	0.009	0.010	0.009	0.010	0.010	176,929
2023-09-18	0.010	0.010	0.010	0.010	0.010	111,111
2023-09-15	0.009	0.009	0.009	0.009	0.009	638,772
2023-09-14	0.011	0.011	0.009	0.009	0.009	2,147,987
2023-09-13	0.010	0.010	0.010	0.010	0.010	19,470
2023-09-12	0.010	0.011	0.010	0.011	0.011	2,290,000
2023-09-11	0.010	0.010	0.010	0.010	0.010	791
2023-09-08	0.009	0.009	0.009	0.009	0.009	0
2023-09-07	0.009	0.009	0.009	0.009	0.009	1,130,442
2023-09-06	0.010	0.010	0.008	0.008	0.008	1,223,830
2023-09-05	0.010	0.010	0.010	0.010	0.010	175,000
2023-09-04	0.009	0.009	0.008	0.008	0.008	773,543
2023-09-01	0.011	0.011	0.010	0.010	0.010	200,668
2023-08-31	0.009	0.011	0.009	0.011	0.011	949,530
2023-08-30	0.008	0.008	0.008	0.008	0.008	100,000
2023-08-29	0.009	0.009	0.009	0.009	0.009	0
2023-08-28	0.009	0.009	0.009	0.009	0.009	45,465
2023-08-25	0.008	0.008	0.008	0.008	0.008	255,200
2023-08-24	0.009	0.009	0.009	0.009	0.009	0
2023-08-23	0.009	0.009	0.009	0.009	0.009	39,555
2023-08-22	0.009	0.009	0.009	0.009	0.009	700,065
2023-08-21	0.009	0.009	0.009	0.009	0.009	0
2023-08-18	0.009	0.009	0.009	0.009	0.009	0
2023-08-17	0.009	0.009	0.009	0.009	0.009	0
2023-08-16	0.009	0.009	0.009	0.009	0.009	702
2023-08-15	0.008	0.008	0.008	0.008	0.008	0
2023-08-14	0.008	0.008	0.008	0.008	0.008	1
2023-08-11	0.010	0.010	0.010	0.010	0.010	0
2023-08-10	0.010	0.010	0.010	0.010	0.010	300,000
2023-08-09	0.011	0.011	0.010	0.010	0.010	76,057
2023-08-08	0.010	0.010	0.010	0.010	0.010	2,400
2023-08-07	0.010	0.011	0.010	0.011	0.011	449,067
2023-08-04	0.010	0.010	0.010	0.010	0.010	196,325
2023-08-03	0.010	0.010	0.010	0.010	0.010	0
2023-08-02	0.010	0.010	0.010	0.010	0.010	1,480,074
2023-08-01	0.010	0.010	0.010	0.010	0.010	5
2023-07-31	0.010	0.011	0.010	0.010	0.010	930,640
2023-07-28	0.011	0.011	0.011	0.011	0.011	251,606
2023-07-27	0.011	0.011	0.010	0.010	0.010	425,280
2023-07-26	0.011	0.011	0.011	0.011	0.011	8,364
2023-07-25	0.011	0.011	0.011	0.011	0.011	4,461
2023-07-24	0.011	0.011	0.010	0.010	0.010	2,162,998
2023-07-21	0.009	0.010	0.009	0.010	0.010	450,962
2023-07-20	0.009	0.011	0.009	0.009	0.009	2,724,341
2023-07-19	0.008	0.008	0.008	0.008	0.008	0
2023-07-18	0.008	0.008	0.007	0.008	0.008	116,000
2023-07-17	0.008	0.008	0.008	0.008	0.008	2,003,079
2023-07-14	0.008	0.008	0.007	0.008	0.008	573,233
2023-07-13	0.008	0.008	0.008	0.008	0.008	0
2023-07-12	0.008	0.008	0.008	0.008	0.008	497,176
2023-07-11	0.008	0.008	0.008	0.008	0.008	817,553
2023-07-10	0.008	0.008	0.008	0.008	0.008	0
2023-07-07	0.008	0.008	0.008	0.008	0.008	30,000
2023-07-06	0.007	0.008	0.007	0.008	0.008	131,413
2023-07-05	0.008	0.008	0.008	0.008	0.008	0

← NewerPage 14 of 22 · 1,265 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.