NT Minerals Limited (NTM.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0050

0.0000

(0.00%)

At close: 01:06PM AEST

Time period:

20 Apr 2023 - 20 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
18 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	19,162
17 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	2,999
16 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	33,800
15 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	227,952
12 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	100,674
11 Apr 2024	0.0060	0.0060	0.0050	0.0050	0.0050	1,087,938
10 Apr 2024	0.0050	0.0060	0.0050	0.0060	0.0060	873,904
09 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
08 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
05 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	237,102
04 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	564,241
03 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
02 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
28 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	2,002,500
27 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
26 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	14,000
25 Mar 2024	0.0060	0.0060	0.0050	0.0050	0.0050	1,232,240
22 Mar 2024	0.0060	0.0060	0.0050	0.0050	0.0050	621,143
21 Mar 2024	0.0060	0.0060	0.0050	0.0050	0.0050	2,590,000
20 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
19 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
18 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	604,500
15 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	6,934,563
14 Mar 2024	0.0060	0.0070	0.0060	0.0070	0.0070	939,371
13 Mar 2024	0.0060	0.0060	0.0050	0.0050	0.0050	250,000
12 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
11 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	177,538
08 Mar 2024	0.0060	0.0070	0.0060	0.0070	0.0070	1,160,255
07 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
06 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
05 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
04 Mar 2024	0.0060	0.0060	0.0050	0.0050	0.0050	801,159
01 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
29 Feb 2024	0.0050	0.0050	0.0050	0.0050	0.0050	47,755
28 Feb 2024	0.0060	0.0060	0.0050	0.0050	0.0050	1,417,000
27 Feb 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
26 Feb 2024	0.0050	0.0050	0.0050	0.0050	0.0050	404,078
23 Feb 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
22 Feb 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
21 Feb 2024	0.0050	0.0060	0.0050	0.0050	0.0050	554,375
20 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	32,500
19 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	961,116
16 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
15 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
14 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
13 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	2,163,568
12 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
09 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	181,793
08 Feb 2024	0.0080	0.0080	0.0060	0.0070	0.0070	348,471
07 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
06 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	100,000
05 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	131,760
02 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	99,554
01 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
31 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
30 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	72,609
29 Jan 2024	0.0070	0.0070	0.0060	0.0060	0.0060	878,750
25 Jan 2024	0.0060	0.0070	0.0060	0.0070	0.0070	308,830
24 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	16,000
23 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	1,772,024
22 Jan 2024	0.0075	0.0080	0.0075	0.0080	0.0080	100,001
19 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
18 Jan 2024	0.0080	0.0080	0.0070	0.0070	0.0070	1,001,144
17 Jan 2024	0.0090	0.0090	0.0080	0.0080	0.0080	160,000
16 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	11,111
15 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	50,500
12 Jan 2024	0.0080	0.0100	0.0080	0.0090	0.0090	136,521
11 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	246
10 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	500,000
09 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	77,173
08 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	11,111
05 Jan 2024	0.0080	0.0090	0.0080	0.0090	0.0090	469,011
04 Jan 2024	0.0090	0.0100	0.0090	0.0100	0.0100	160,611
03 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	299,375
02 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	110
29 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	23,400
28 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
27 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
22 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
21 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
20 Dec 2023	0.0090	0.0100	0.0080	0.0080	0.0080	1,364,358
19 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
18 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	598,013
15 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	450,499
14 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
13 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
12 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	1,522,969
11 Dec 2023	0.0080	0.0090	0.0080	0.0090	0.0090	522,766
08 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	180,000
07 Dec 2023	0.0075	0.0075	0.0070	0.0070	0.0070	1,006,605
06 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	240,000
05 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	614
04 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
01 Dec 2023	0.0080	0.0080	0.0070	0.0070	0.0070	125,764
30 Nov 2023	0.0080	0.0080	0.0070	0.0070	0.0070	33,638
29 Nov 2023	0.0070	0.0070	0.0070	0.0070	0.0070	626,484
28 Nov 2023	0.0080	0.0080	0.0080	0.0080	0.0080	250,000
27 Nov 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
24 Nov 2023	0.0080	0.0080	0.0080	0.0080	0.0080	614
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6418-0.0008(-0.12%)

OIL83.00+0.27(+0.33%)

GOLD2,409.90+11.90(+0.50%)

Bitcoin AUD99,871.01+752.55(+0.76%)

NT Minerals Limited (NTM.AX)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6418
-0.0008(-0.12%)

OIL
83.00
+0.27(+0.33%)

GOLD
2,409.90
+11.90(+0.50%)

Bitcoin AUD
99,871.01
+752.55(+0.76%)