Australia markets closed

Northern Minerals Limited (NTU.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0420+0.0010 (+2.44%)
At close: 03:35PM AEDT
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20220.04200.04200.04100.04200.04201,197,707
01 Dec 2022------
30 Nov 20220.04000.04100.04000.04000.04001,142,563
29 Nov 20220.04200.04200.04000.04000.04002,616,200
28 Nov 20220.04200.04200.04000.04200.04201,941,194
25 Nov 20220.04000.04200.04000.04200.04201,519,916
24 Nov 20220.04000.04100.04000.04000.0400728,948
23 Nov 20220.03900.04000.03900.04000.04002,265,970
22 Nov 20220.04000.04000.03900.03900.03903,568,966
21 Nov 20220.04200.04200.04000.04000.0400867,090
18 Nov 20220.04100.04100.04000.04000.0400351,558
17 Nov 20220.04100.04100.04000.04000.0400556,696
16 Nov 20220.04100.04100.04000.04000.0400435,354
15 Nov 20220.04100.04100.04000.04000.04003,923,330
14 Nov 20220.04100.04100.04000.04000.04003,682,076
11 Nov 20220.04200.04200.04000.04000.04004,724,669
10 Nov 20220.04300.04300.04200.04200.04202,455,889
09 Nov 20220.04300.04400.04300.04300.04301,206,369
08 Nov 20220.04400.04400.04300.04300.04303,233,142
07 Nov 20220.04300.04300.04200.04200.0420482,617
04 Nov 20220.04200.04400.04100.04200.04204,867,203
03 Nov 20220.04300.04300.04100.04200.04201,708,569
02 Nov 20220.04200.04300.04200.04300.04302,198,545
01 Nov 20220.04300.04300.04200.04200.04202,117,549
31 Oct 20220.04100.04300.04100.04300.04301,801,110
28 Oct 20220.04300.04300.04000.04000.04002,152,573
27 Oct 20220.04400.04400.04200.04200.04202,319,622
26 Oct 20220.04300.04500.04200.04300.04305,635,371
25 Oct 20220.04100.04200.04100.04100.0410995,472
24 Oct 20220.04200.04200.04100.04100.0410419,385
21 Oct 20220.04200.04200.04100.04200.04204,445,264
20 Oct 20220.04150.04150.04150.04150.0415281,316
19 Oct 20220.04200.04200.04100.04100.04102,348,411
18 Oct 20220.04200.04300.04200.04300.043054,826
17 Oct 20220.04300.04300.04200.04200.0420944,257
14 Oct 20220.04200.04300.04200.04250.0425947,045
13 Oct 20220.04100.04250.04100.04200.04201,492,803
12 Oct 20220.04200.04200.04100.04200.04201,993,585
11 Oct 20220.04200.04300.04200.04200.04201,022,521
10 Oct 20220.04100.04300.04100.04200.04201,549,284
07 Oct 20220.04200.04200.04100.04100.04101,038,693
06 Oct 20220.04500.04500.04100.04100.04102,543,691
05 Oct 20220.04300.04600.04200.04600.04607,301,718
04 Oct 20220.04200.04300.04200.04200.0420724,638
03 Oct 20220.04200.04200.04100.04200.04201,215,345
30 Sept 20220.04200.04300.04100.04100.0410849,133
29 Sept 20220.04200.04200.04100.04200.04202,478,640
28 Sept 20220.04300.04300.04000.04200.04201,840,392
27 Sept 20220.04000.04300.04000.04200.04202,450,674
26 Sept 20220.03700.04100.03700.04000.04005,653,378
23 Sept 20220.03900.04000.03700.04000.04004,154,627
21 Sept 20220.03800.03900.03700.03800.0380464,356
20 Sept 20220.03800.03900.03800.03800.03801,225,476
19 Sept 20220.03900.04000.03700.03700.0370502,262
16 Sept 20220.04000.04000.03800.03800.03802,220,022
15 Sept 20220.04100.04100.04000.04000.04002,372,080
14 Sept 20220.04100.04200.04000.04000.04004,119,176
13 Sept 20220.04300.04300.04200.04300.0430885,717
12 Sept 20220.04400.04400.04200.04200.0420780,039
09 Sept 20220.04100.04400.04100.04400.04401,488,619
08 Sept 20220.04200.04300.04100.04100.04101,425,975
07 Sept 20220.04400.04400.04200.04200.04201,382,608
06 Sept 20220.04100.04300.04100.04100.04101,365,603
05 Sept 20220.04400.04400.04100.04100.0410917,608
02 Sept 20220.04300.04300.04200.04300.0430708,013
01 Sept 20220.04400.04400.04200.04300.04301,412,945
31 Aug 20220.04300.04300.04300.04300.0430875,107
30 Aug 20220.04200.04300.04200.04300.04301,732,468
29 Aug 20220.04100.04300.04100.04200.04202,818,611
26 Aug 20220.04200.04300.04200.04200.04201,178,814
25 Aug 20220.04200.04300.04200.04300.0430515,608
24 Aug 20220.04100.04200.04100.04200.04201,442,930
23 Aug 20220.04200.04200.04100.04100.0410856,915
22 Aug 20220.04100.04200.04100.04200.04202,510,476
19 Aug 20220.04100.04200.04100.04100.04101,966,703
18 Aug 20220.04200.04300.04200.04200.0420678,525
17 Aug 20220.04200.04200.04100.04200.04201,563,298
16 Aug 20220.04000.04250.04000.04250.04252,509,005
15 Aug 20220.04000.04100.04000.04000.04003,580,107
12 Aug 20220.04100.04200.04100.04100.0410539,880
11 Aug 20220.04200.04300.04100.04200.04201,397,514
10 Aug 20220.04100.04200.04100.04100.04101,093,998
09 Aug 20220.04100.04250.04050.04200.04201,754,011
08 Aug 20220.04200.04200.04100.04100.0410987,194
05 Aug 20220.04100.04200.04050.04100.04101,473,060
04 Aug 20220.04100.04100.04000.04000.0400818,600
03 Aug 20220.04000.04400.04000.04000.04003,893,228
02 Aug 20220.04200.04200.03900.03900.0390693,307
01 Aug 20220.04000.04200.03950.04200.04202,213,742
29 July 20220.04000.04000.04000.04000.04001,330,123
28 July 20220.04000.04100.03900.04000.04002,459,360
27 July 20220.03900.04000.03900.04000.04001,399,100
26 July 20220.04100.04100.03800.04000.04002,502,561
25 July 20220.04100.04100.04000.04000.0400256,220
22 July 20220.04100.04100.04000.04000.0400283,442
21 July 20220.04000.04100.03900.04100.04101,182,191
20 July 20220.04100.04100.04100.04100.04103,293
19 July 20220.03900.04100.03900.04100.0410157,639
18 July 20220.03850.04100.03850.03900.03901,359,000
15 July 20220.03900.03900.03800.03900.03901,677,860
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...