NT Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	0.008	0.008	0.008	0.008	0.008	125,166
2023-07-03	0.007	0.007	0.007	0.007	0.007	117,832
2023-06-30	0.008	0.008	0.007	0.007	0.007	1,664,565
2023-06-29	0.008	0.008	0.007	0.007	0.007	715,119
2023-06-28	0.008	0.008	0.007	0.008	0.008	1,741,855
2023-06-27	0.008	0.008	0.008	0.008	0.008	596,796
2023-06-26	0.009	0.009	0.008	0.008	0.008	3,611,373
2023-06-23	0.008	0.008	0.008	0.008	0.008	0
2023-06-22	0.009	0.009	0.008	0.008	0.008	6,000,560
2023-06-21	0.009	0.009	0.009	0.009	0.009	355,510
2023-06-20	0.009	0.009	0.009	0.009	0.009	788,409
2023-06-19	0.010	0.010	0.009	0.009	0.009	19,967
2023-06-16	0.009	0.009	0.009	0.009	0.009	920,318
2023-06-15	0.009	0.010	0.009	0.009	0.009	994,239
2023-06-14	0.009	0.009	0.008	0.008	0.008	321,200
2023-06-13	0.008	0.008	0.008	0.008	0.008	76,135
2023-06-09	0.009	0.009	0.008	0.008	0.008	30,101
2023-06-08	0.008	0.008	0.008	0.008	0.008	0
2023-06-07	0.008	0.008	0.008	0.008	0.008	7
2023-06-06	0.008	0.008	0.008	0.008	0.008	0
2023-06-05	0.009	0.009	0.008	0.008	0.008	982,168
2023-06-02	0.009	0.009	0.009	0.009	0.009	498,314
2023-06-01	0.010	0.010	0.009	0.009	0.009	149,800
2023-05-31	0.009	0.009	0.009	0.009	0.009	301,211
2023-05-30	0.010	0.011	0.009	0.009	0.009	442,709
2023-05-29	0.010	0.010	0.009	0.010	0.010	1,516,492
2023-05-26	0.009	0.009	0.009	0.009	0.009	2,085,173
2023-05-25	0.008	0.009	0.008	0.009	0.009	355,000
2023-05-24	0.008	0.008	0.008	0.008	0.008	0
2023-05-23	0.008	0.008	0.008	0.008	0.008	789,511
2023-05-22	0.008	0.008	0.008	0.008	0.008	790,210
2023-05-19	0.008	0.008	0.008	0.008	0.008	63,241
2023-05-18	0.008	0.008	0.007	0.007	0.007	1,905,542
2023-05-17	0.008	0.008	0.008	0.008	0.008	995,873
2023-05-16	0.008	0.008	0.008	0.008	0.008	1,000,000
2023-05-15	0.008	0.008	0.007	0.008	0.008	853,808
2023-05-12	0.008	0.008	0.008	0.008	0.008	168,882
2023-05-11	0.008	0.008	0.007	0.008	0.008	102,148
2023-05-10	0.007	0.008	0.007	0.008	0.008	2,312,268
2023-05-09	0.008	0.008	0.008	0.008	0.008	768,870
2023-05-08	0.008	0.008	0.007	0.007	0.007	11,289
2023-05-05	0.008	0.008	0.008	0.008	0.008	1,274,346
2023-05-04	0.008	0.008	0.008	0.008	0.008	2,555,521
2023-05-03	0.009	0.009	0.008	0.008	0.008	99,520
2023-05-02	0.009	0.009	0.008	0.008	0.008	426,631
2023-05-01	0.009	0.009	0.008	0.008	0.008	1,188,309
2023-04-28	0.008	0.008	0.008	0.008	0.008	851,111
2023-04-27	0.010	0.010	0.009	0.009	0.009	2,325,922
2023-04-26	0.008	0.010	0.008	0.010	0.010	3,464,206
2023-04-24	0.008	0.008	0.007	0.008	0.008	5,396,929
2023-04-21	0.010	0.010	0.010	0.010	0.010	0
2023-04-20	0.010	0.010	0.010	0.010	0.010	0
2023-04-19	0.010	0.010	0.010	0.010	0.010	0
2023-04-18	0.010	0.010	0.010	0.010	0.010	0
2023-04-17	0.010	0.010	0.010	0.010	0.010	0
2023-04-14	0.010	0.010	0.010	0.010	0.010	0
2023-04-13	0.010	0.010	0.010	0.010	0.010	0
2023-04-12	0.010	0.010	0.010	0.010	0.010	0
2023-04-11	0.010	0.010	0.010	0.010	0.010	0
2023-04-06	0.010	0.010	0.010	0.010	0.010	0

← NewerPage 15 of 22 · 1,272 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.