Northern Minerals Limited (NTU.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0320

-0.0010

(-3.03%)

At close: 04:10PM AEST

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.0320	0.0320	0.0320	0.0320	0.0320	1,441,552
24 Apr 2024	0.0320	0.0330	0.0310	0.0330	0.0330	1,490,038
23 Apr 2024	0.0310	0.0330	0.0310	0.0320	0.0320	503,564
22 Apr 2024	0.0320	0.0320	0.0310	0.0320	0.0320	269,963
19 Apr 2024	0.0320	0.0320	0.0320	0.0320	0.0320	937,120
18 Apr 2024	0.0330	0.0330	0.0320	0.0320	0.0320	839,334
17 Apr 2024	0.0330	0.0330	0.0325	0.0330	0.0330	39,964
16 Apr 2024	0.0330	0.0340	0.0320	0.0340	0.0340	3,917,210
15 Apr 2024	0.0310	0.0330	0.0310	0.0320	0.0320	3,955,739
12 Apr 2024	0.0320	0.0330	0.0320	0.0320	0.0320	3,076,110
11 Apr 2024	0.0300	0.0320	0.0290	0.0320	0.0320	9,172,482
10 Apr 2024	0.0320	0.0320	0.0310	0.0320	0.0320	663,405
09 Apr 2024	0.0320	0.0330	0.0320	0.0320	0.0320	2,184,398
08 Apr 2024	0.0310	0.0330	0.0310	0.0330	0.0330	1,690,407
05 Apr 2024	0.0300	0.0305	0.0300	0.0300	0.0300	143,517
04 Apr 2024	0.0310	0.0310	0.0300	0.0310	0.0310	589,941
03 Apr 2024	0.0330	0.0330	0.0310	0.0310	0.0310	225,707
02 Apr 2024	0.0330	0.0330	0.0310	0.0330	0.0330	3,009,449
28 Mar 2024	0.0310	0.0330	0.0300	0.0330	0.0330	1,874,194
27 Mar 2024	0.0300	0.0330	0.0300	0.0330	0.0330	3,964,828
26 Mar 2024	0.0310	0.0310	0.0300	0.0310	0.0310	856,947
25 Mar 2024	0.0320	0.0320	0.0310	0.0310	0.0310	1,261,624
22 Mar 2024	0.0300	0.0330	0.0300	0.0320	0.0320	6,441,803
21 Mar 2024	0.0310	0.0310	0.0300	0.0300	0.0300	949,489
20 Mar 2024	0.0310	0.0330	0.0310	0.0330	0.0330	1,577,351
19 Mar 2024	0.0300	0.0330	0.0300	0.0330	0.0330	4,847,114
18 Mar 2024	0.0280	0.0300	0.0280	0.0300	0.0300	684,227
15 Mar 2024	0.0290	0.0300	0.0280	0.0290	0.0290	4,920,450
14 Mar 2024	0.0300	0.0300	0.0290	0.0290	0.0290	3,920,605
13 Mar 2024	0.0300	0.0305	0.0300	0.0300	0.0300	969,660
12 Mar 2024	0.0300	0.0310	0.0300	0.0300	0.0300	1,336,953
11 Mar 2024	0.0290	0.0310	0.0290	0.0300	0.0300	1,028,867
08 Mar 2024	0.0300	0.0310	0.0290	0.0290	0.0290	887,236
07 Mar 2024	0.0310	0.0310	0.0300	0.0300	0.0300	1,675,319
06 Mar 2024	0.0320	0.0320	0.0300	0.0310	0.0310	1,235,135
05 Mar 2024	0.0320	0.0330	0.0310	0.0330	0.0330	1,642,812
04 Mar 2024	0.0320	0.0350	0.0320	0.0320	0.0320	3,504,252
01 Mar 2024	0.0320	0.0340	0.0315	0.0320	0.0320	3,177,584
29 Feb 2024	0.0320	0.0350	0.0315	0.0320	0.0320	6,742,074
28 Feb 2024	0.0320	0.0340	0.0305	0.0320	0.0320	5,815,431
27 Feb 2024	0.0300	0.0340	0.0300	0.0340	0.0340	6,560,505
26 Feb 2024	0.0310	0.0320	0.0300	0.0300	0.0300	2,089,718
23 Feb 2024	0.0300	0.0340	0.0300	0.0310	0.0310	19,062,318
22 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,380,836
21 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,747,004
20 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,582,877
19 Feb 2024	0.0290	0.0310	0.0290	0.0300	0.0300	8,226,943
16 Feb 2024	0.0285	0.0290	0.0285	0.0290	0.0290	2,784,773
15 Feb 2024	0.0300	0.0300	0.0280	0.0280	0.0280	5,003,127
14 Feb 2024	0.0280	0.0310	0.0280	0.0310	0.0310	1,052,702
13 Feb 2024	0.0300	0.0300	0.0290	0.0290	0.0290	3,310,201
12 Feb 2024	0.0290	0.0300	0.0280	0.0300	0.0300	1,871,994
09 Feb 2024	0.0270	0.0290	0.0270	0.0290	0.0290	2,336,258
08 Feb 2024	0.0270	0.0270	0.0250	0.0270	0.0270	269,211
07 Feb 2024	0.0270	0.0270	0.0260	0.0270	0.0270	805,863
06 Feb 2024	0.0260	0.0280	0.0260	0.0270	0.0270	2,697,683
05 Feb 2024	0.0260	0.0260	0.0250	0.0260	0.0260	5,306,847
02 Feb 2024	0.0260	0.0270	0.0250	0.0260	0.0260	4,302,297
01 Feb 2024	0.0250	0.0260	0.0240	0.0260	0.0260	5,105,522
31 Jan 2024	0.0270	0.0270	0.0255	0.0270	0.0270	1,063,895
30 Jan 2024	0.0250	0.0270	0.0250	0.0260	0.0260	2,907,734
29 Jan 2024	0.0260	0.0270	0.0250	0.0260	0.0260	571,460
25 Jan 2024	0.0270	0.0270	0.0250	0.0260	0.0260	1,120,066
24 Jan 2024	0.0260	0.0270	0.0260	0.0270	0.0270	1,461,007
23 Jan 2024	0.0270	0.0270	0.0240	0.0250	0.0250	4,235,513
22 Jan 2024	0.0280	0.0280	0.0260	0.0270	0.0270	2,795,290
19 Jan 2024	0.0280	0.0280	0.0270	0.0270	0.0270	2,436,278
18 Jan 2024	0.0290	0.0290	0.0280	0.0280	0.0280	5,495,863
17 Jan 2024	0.0300	0.0300	0.0290	0.0290	0.0290	849,834
16 Jan 2024	0.0290	0.0290	0.0290	0.0290	0.0290	943,365
15 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	566,718
12 Jan 2024	0.0295	0.0300	0.0290	0.0300	0.0300	1,568,442
11 Jan 2024	0.0290	0.0300	0.0290	0.0290	0.0290	624,342
10 Jan 2024	0.0300	0.0300	0.0290	0.0290	0.0290	702,903
09 Jan 2024	0.0300	0.0300	0.0290	0.0290	0.0290	1,962,766
08 Jan 2024	0.0300	0.0300	0.0290	0.0300	0.0300	1,879,512
05 Jan 2024	0.0300	0.0310	0.0290	0.0300	0.0300	1,358,442
04 Jan 2024	0.0300	0.0310	0.0290	0.0300	0.0300	747,709
03 Jan 2024	0.0310	0.0310	0.0290	0.0290	0.0290	747,591
02 Jan 2024	0.0310	0.0310	0.0300	0.0310	0.0310	2,438,189
29 Dec 2023	0.0300	0.0305	0.0300	0.0300	0.0300	1,872,854
28 Dec 2023	0.0310	0.0320	0.0300	0.0300	0.0300	1,188,280
27 Dec 2023	0.0320	0.0320	0.0310	0.0310	0.0310	855,398
22 Dec 2023	0.0310	0.0350	0.0310	0.0340	0.0340	5,466,620
21 Dec 2023	0.0310	0.0310	0.0280	0.0310	0.0310	4,617,514
20 Dec 2023	0.0300	0.0310	0.0295	0.0310	0.0310	793,463
19 Dec 2023	0.0300	0.0310	0.0295	0.0300	0.0300	2,802,367
18 Dec 2023	0.0300	0.0310	0.0300	0.0300	0.0300	1,189,168
15 Dec 2023	0.0300	0.0305	0.0290	0.0300	0.0300	1,378,946
14 Dec 2023	0.0300	0.0310	0.0290	0.0290	0.0290	1,442,791
13 Dec 2023	0.0310	0.0310	0.0295	0.0300	0.0300	2,409,766
12 Dec 2023	0.0310	0.0320	0.0300	0.0300	0.0300	1,185,633
11 Dec 2023	0.0340	0.0340	0.0310	0.0310	0.0310	2,441,206
08 Dec 2023	0.0330	0.0340	0.0330	0.0340	0.0340	2,346,681
07 Dec 2023	0.0340	0.0340	0.0330	0.0330	0.0330	1,540,977
06 Dec 2023	0.0340	0.0340	0.0330	0.0340	0.0340	720,652
05 Dec 2023	0.0340	0.0345	0.0330	0.0330	0.0330	2,732,505
04 Dec 2023	0.0360	0.0360	0.0340	0.0340	0.0340	1,309,788
01 Dec 2023	0.0350	0.0370	0.0350	0.0350	0.0350	1,521,366
30 Nov 2023	0.0350	0.0350	0.0340	0.0350	0.0350	1,660,107
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6535+0.0012(+0.18%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD97,649.67+1,334.82(+1.39%)

Northern Minerals Limited (NTU.AX)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6535
+0.0012(+0.18%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
97,649.67
+1,334.82(+1.39%)