Australia markets closed

Northern Minerals Limited (NTU.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0210-0.0030 (-12.50%)
At close: 04:10PM AEST
Time period:
16 Sept 2023 - 16 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Sept 20240.02400.02400.02000.02100.021016,675,151
13 Sept 20240.02400.02400.02400.02400.0240-
12 Sept 20240.02400.02400.02400.02400.0240-
11 Sept 20240.02400.02500.02350.02400.02404,235,585
10 Sept 20240.02600.02600.02400.02400.02407,277,343
09 Sept 20240.02500.02700.02400.02700.027011,807,373
06 Sept 20240.02300.02500.02300.02500.02503,179,442
05 Sept 20240.02400.02500.02400.02400.02404,955,573
04 Sept 20240.02400.02500.02400.02400.02403,404,841
03 Sept 20240.02500.02600.02400.02400.02408,601,864
02 Sept 20240.02500.02700.02500.02500.025010,388,733
30 Aug 20240.02500.02700.02500.02500.025010,127,087
29 Aug 20240.02400.02500.02400.02400.0240508,196,420
28 Aug 20240.02600.02700.02400.02400.0240118,058,244
27 Aug 20240.02600.02700.02500.02600.02609,859,824
26 Aug 20240.02600.02600.02600.02600.0260102,004,921
23 Aug 20240.02800.02800.02600.02600.02601,593,186
22 Aug 20240.02600.02800.02600.02800.02802,746,021
21 Aug 20240.02500.02600.02400.02500.02505,607,778
20 Aug 20240.02600.02600.02500.02600.02601,076,777
19 Aug 20240.02700.02700.02500.02600.02606,179,247
16 Aug 20240.02650.02700.02500.02600.0260161,183,857
15 Aug 20240.02700.02700.02500.02600.026088,318,334
14 Aug 20240.02800.02800.02700.02800.0280537,942
13 Aug 20240.02800.02800.02750.02800.02801,560,897
12 Aug 20240.02800.02900.02700.02800.02801,795,502
09 Aug 20240.02900.03000.02700.02700.02705,746,480
08 Aug 20240.02800.02950.02800.02800.0280496,733
07 Aug 20240.02900.03000.02800.02800.02801,419,243
06 Aug 20240.03000.03000.02900.02900.02902,512,586
05 Aug 20240.03000.03100.02900.03100.03101,870,853
02 Aug 20240.03000.03000.03000.03000.030028,692
01 Aug 20240.03100.03100.03100.03100.0310859,420
31 July 20240.03100.03100.03000.03050.030544,574
30 July 20240.03000.03050.02900.03050.0305828,162
29 July 20240.02900.03000.02900.03000.0300839,471
26 July 20240.03000.03000.02950.03000.0300532,395
25 July 20240.02900.03000.02900.02900.02901,243,445
24 July 20240.03100.03100.02900.02900.02905,068,978
23 July 20240.03200.03200.03000.03000.03002,183,506
22 July 20240.03300.03300.03100.03100.0310630,453
19 July 20240.03200.03400.03100.03400.03402,440,964
18 July 20240.03200.03300.03100.03300.03305,044,751
17 July 20240.03250.03300.03100.03200.03203,182,060
16 July 20240.03400.03400.03200.03300.03303,281,307
15 July 20240.03400.03500.03300.03300.03301,444,885
12 July 20240.03400.03500.03400.03400.03402,937,539
11 July 20240.03500.03500.03400.03400.0340821,800
10 July 20240.03500.03500.03450.03500.0350537,126
09 July 20240.03400.03500.03400.03500.03503,068,844
08 July 20240.03500.03550.03400.03400.03404,333,994
05 July 20240.03500.03500.03400.03400.0340142,751
04 July 20240.03500.03500.03500.03500.03501,981,894
03 July 20240.03300.03500.03300.03500.0350910,771
02 July 20240.03500.03500.03300.03300.0330263,010
01 July 20240.03300.03500.03300.03500.0350613,168
28 June 20240.03300.03300.03200.03250.03251,835,860
27 June 20240.03500.03500.03300.03400.03401,341,271
26 June 20240.03300.03500.03200.03400.03403,034,897
25 June 20240.03300.03300.03150.03200.03202,056,584
24 June 20240.03200.03300.03200.03300.03302,920,382
21 June 20240.03400.03500.03200.03200.03206,894,479
20 June 20240.03400.03500.03300.03300.03303,496,942
19 June 20240.03500.03600.03400.03500.03502,335,358
18 June 20240.03400.03700.03300.03500.03503,193,588
17 June 20240.03300.03600.03300.03300.03303,211,052
14 June 20240.03400.03500.03250.03300.03304,420,659
13 June 20240.03800.04000.03400.03400.034016,142,430
12 June 20240.04300.04400.03600.03700.037020,621,686
11 June 20240.04700.04700.04200.04300.04309,225,005
07 June 20240.04600.05000.04600.04700.047013,611,073
06 June 20240.04300.04500.04300.04500.04507,305,051
05 June 20240.04300.04400.04100.04200.042010,047,895
04 June 20240.03700.04400.03700.04300.043018,148,379
03 June 20240.03500.03700.03400.03600.03603,952,016
31 May 20240.03600.03600.03400.03600.03601,792,053
30 May 20240.03500.03500.03400.03500.03502,520,206
29 May 20240.03500.03500.03300.03400.03409,785,864
28 May 20240.03600.03700.03500.03500.03504,195,151
27 May 20240.03900.03900.03600.03600.03601,445,448
24 May 20240.03700.03800.03700.03800.03802,229,208
23 May 20240.03600.03900.03500.03800.03807,986,136
22 May 20240.03600.03600.03500.03500.03501,986,881
21 May 20240.03500.03500.03450.03500.03504,399,863
20 May 20240.03400.03500.03400.03500.03504,526,209
17 May 20240.03500.03500.03400.03400.03401,468,808
16 May 20240.03500.03600.03400.03500.03501,414,008
15 May 20240.03600.03600.03500.03500.0350978,327
14 May 20240.03600.03600.03400.03600.03601,379,293
13 May 20240.03300.03600.03300.03600.03606,847,211
10 May 20240.03500.03500.03300.03300.03302,467,590
09 May 20240.03400.03600.03300.03500.03501,558,902
08 May 20240.03500.03600.03300.03600.03601,342,060
07 May 20240.03600.03600.03400.03500.03506,123,818
06 May 20240.03300.03600.03300.03600.03604,153,713
03 May 20240.03500.03500.03300.03300.03301,166,428
02 May 20240.03400.03500.03400.03500.03501,929,855
01 May 20240.03400.03500.03400.03500.03503,612,649
30 Apr 20240.03400.03500.03300.03500.03508,889,816
29 Apr 20240.03300.03500.03100.03400.034016,903,254
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...