NT Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	0.018	0.018	0.018	0.018	0.018	7,850
2022-10-12	0.018	0.018	0.018	0.018	0.018	16,949
2022-10-11	0.020	0.020	0.018	0.018	0.018	176,846
2022-10-10	0.020	0.020	0.019	0.019	0.019	540,098
2022-10-07	0.021	0.021	0.021	0.021	0.021	310,986
2022-10-06	0.022	0.022	0.022	0.022	0.022	0
2022-10-05	0.023	0.023	0.022	0.022	0.022	6,540
2022-10-04	0.021	0.021	0.021	0.021	0.021	73,603
2022-10-03	0.019	0.020	0.019	0.020	0.020	424,708
2022-09-30	0.019	0.019	0.018	0.018	0.018	853,008
2022-09-29	0.020	0.020	0.018	0.018	0.018	1,056,051
2022-09-28	0.018	0.018	0.018	0.018	0.018	0
2022-09-27	0.020	0.020	0.018	0.018	0.018	288,423
2022-09-26	0.021	0.021	0.020	0.020	0.020	112,532
2022-09-23	0.022	0.022	0.021	0.021	0.021	601,681
2022-09-21	0.023	0.023	0.023	0.023	0.023	0
2022-09-20	0.023	0.023	0.023	0.023	0.023	0
2022-09-19	0.023	0.023	0.023	0.023	0.023	64,091
2022-09-16	0.024	0.024	0.024	0.024	0.024	25,000
2022-09-15	0.024	0.024	0.024	0.024	0.024	220,875
2022-09-14	0.023	0.023	0.023	0.023	0.023	29,029
2022-09-13	0.024	0.024	0.023	0.023	0.023	1,494,685
2022-09-12	0.025	0.025	0.022	0.023	0.023	2,040,655
2022-09-09	0.024	0.025	0.024	0.025	0.025	627,999
2022-09-08	0.023	0.024	0.023	0.024	0.024	876,008
2022-09-07	0.024	0.024	0.024	0.024	0.024	55,555
2022-09-06	0.026	0.026	0.024	0.024	0.024	717,407
2022-09-05	0.026	0.026	0.026	0.026	0.026	18,000
2022-09-02	0.028	0.028	0.028	0.028	0.028	278,480
2022-09-01	0.031	0.031	0.031	0.031	0.031	0
2022-08-31	0.028	0.031	0.028	0.031	0.031	314
2022-08-30	0.028	0.028	0.028	0.028	0.028	0
2022-08-29	0.028	0.028	0.028	0.028	0.028	399,000
2022-08-26	0.031	0.031	0.029	0.031	0.031	434,938
2022-08-25	0.030	0.032	0.028	0.030	0.030	1,352,477
2022-08-24	0.028	0.031	0.028	0.031	0.031	914,000
2022-08-23	0.025	0.028	0.025	0.027	0.027	869,550
2022-08-22	0.025	0.025	0.024	0.024	0.024	437,047
2022-08-19	0.024	0.024	0.024	0.024	0.024	74,662
2022-08-18	0.024	0.026	0.024	0.026	0.026	382,041
2022-08-17	0.024	0.024	0.024	0.024	0.024	17,167
2022-08-16	0.025	0.026	0.025	0.026	0.026	448,091
2022-08-15	0.024	0.026	0.024	0.025	0.025	1,323,637
2022-08-12	0.023	0.027	0.023	0.024	0.024	2,989,493
2022-08-11	0.024	0.024	0.022	0.022	0.022	305,385
2022-08-10	0.024	0.024	0.024	0.024	0.024	19,269
2022-08-09	0.025	0.025	0.025	0.025	0.025	1,000,000
2022-08-08	0.025	0.025	0.024	0.025	0.025	319,734
2022-08-05	0.023	0.024	0.023	0.024	0.024	21,578
2022-08-04	0.023	0.023	0.022	0.022	0.022	500,000
2022-08-03	0.024	0.024	0.023	0.023	0.023	914,560
2022-08-02	0.024	0.024	0.024	0.024	0.024	27,000
2022-08-01	0.025	0.025	0.025	0.025	0.025	142,350
2022-07-29	0.026	0.026	0.026	0.026	0.026	35,000
2022-07-28	0.026	0.026	0.024	0.026	0.026	136,363
2022-07-27	0.024	0.024	0.024	0.024	0.024	0
2022-07-26	0.024	0.024	0.024	0.024	0.024	20,000
2022-07-25	0.026	0.026	0.023	0.023	0.023	760,000
2022-07-22	0.029	0.029	0.029	0.029	0.029	0
2022-07-21	0.029	0.029	0.029	0.029	0.029	30,000

← NewerPage 18 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.