NT Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	0.028	0.029	0.028	0.029	0.029	188,571
2022-07-19	0.028	0.028	0.028	0.028	0.028	356
2022-07-18	0.028	0.028	0.028	0.028	0.028	36
2022-07-15	0.028	0.028	0.028	0.028	0.028	0
2022-07-14	0.027	0.028	0.027	0.028	0.028	139,000
2022-07-13	0.028	0.028	0.028	0.028	0.028	0
2022-07-12	0.024	0.028	0.024	0.028	0.028	604,910
2022-07-11	0.026	0.026	0.024	0.026	0.026	1,920,778
2022-07-08	0.025	0.025	0.025	0.025	0.025	50,000
2022-07-07	0.024	0.024	0.024	0.024	0.024	1,080,000
2022-07-06	0.024	0.024	0.024	0.024	0.024	0
2022-07-05	0.024	0.024	0.024	0.024	0.024	1,076
2022-07-04	0.025	0.025	0.024	0.024	0.024	185,000
2022-07-01	0.025	0.025	0.025	0.025	0.025	15,000
2022-06-30	0.024	0.024	0.024	0.024	0.024	371,700
2022-06-29	0.023	0.025	0.023	0.024	0.024	367,914
2022-06-28	0.026	0.026	0.023	0.023	0.023	1,010,822
2022-06-27	0.029	0.029	0.026	0.026	0.026	33,000
2022-06-24	0.027	0.029	0.026	0.029	0.029	808,676
2022-06-23	0.026	0.026	0.025	0.026	0.026	576,357
2022-06-22	0.028	0.028	0.027	0.027	0.027	319,661
2022-06-21	0.026	0.028	0.026	0.027	0.027	929,905
2022-06-20	0.027	0.027	0.024	0.024	0.024	374,141
2022-06-17	0.028	0.028	0.027	0.028	0.028	295,017
2022-06-16	0.024	0.026	0.024	0.026	0.026	1,091,425
2022-06-15	0.026	0.028	0.026	0.026	0.026	913,343
2022-06-14	0.026	0.027	0.026	0.027	0.027	1,283,090
2022-06-10	0.028	0.029	0.027	0.029	0.029	431,376
2022-06-09	0.030	0.030	0.028	0.028	0.028	1,664,185
2022-06-08	0.031	0.031	0.030	0.030	0.030	999,859
2022-06-07	0.030	0.030	0.030	0.030	0.030	392,666
2022-06-06	0.029	0.031	0.029	0.029	0.029	1,112,916
2022-06-03	0.031	0.031	0.029	0.029	0.029	1,410,833
2022-06-02	0.035	0.035	0.030	0.031	0.031	2,739,002
2022-06-01	0.032	0.035	0.032	0.035	0.035	2,040,507
2022-05-31	0.032	0.032	0.032	0.032	0.032	27,000
2022-05-30	0.032	0.032	0.032	0.032	0.032	534,558
2022-05-27	0.031	0.032	0.031	0.032	0.032	1,618,053
2022-05-26	0.031	0.031	0.031	0.031	0.031	1,135,161
2022-05-25	0.031	0.031	0.031	0.031	0.031	696,137
2022-05-24	0.030	0.031	0.030	0.031	0.031	606,450
2022-05-23	0.032	0.032	0.031	0.031	0.031	105,019
2022-05-20	0.033	0.033	0.030	0.031	0.031	206,374
2022-05-19	0.030	0.030	0.030	0.030	0.030	216,018
2022-05-18	0.032	0.032	0.029	0.031	0.031	1,834,197
2022-05-17	0.030	0.033	0.026	0.033	0.033	4,230,421
2022-05-16	0.032	0.032	0.029	0.030	0.030	2,941,086
2022-05-13	0.030	0.033	0.030	0.032	0.032	1,443,363
2022-05-12	0.033	0.033	0.030	0.030	0.030	518,953
2022-05-11	0.030	0.033	0.030	0.032	0.032	1,860,053
2022-05-10	0.030	0.031	0.030	0.030	0.030	801,526
2022-05-09	0.032	0.032	0.030	0.030	0.030	1,256,562
2022-05-06	0.033	0.033	0.033	0.033	0.033	990,764
2022-05-05	0.033	0.035	0.033	0.035	0.035	1,685,855
2022-05-04	0.034	0.034	0.033	0.033	0.033	936,689
2022-05-03	0.034	0.035	0.033	0.035	0.035	2,936,391
2022-05-02	0.037	0.037	0.034	0.035	0.035	873,661
2022-04-29	0.034	0.037	0.034	0.037	0.037	1,198,839
2022-04-28	0.034	0.036	0.034	0.034	0.034	453,047
2022-04-27	0.035	0.036	0.035	0.035	0.035	132,583

← NewerPage 19 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.