Australia markets closed

Northern Minerals Limited (NTU.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0530-0.0010 (-1.85%)
At close: 04:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
17 Jan 20220.05400.05400.05300.05300.05302,698,454
14 Jan 20220.05300.05400.05300.05400.05401,700,572
13 Jan 20220.05300.05400.05100.05400.05403,202,433
12 Jan 20220.05300.05350.04900.05300.053014,534,677
11 Jan 20220.05300.05400.05200.05300.05301,369,020
10 Jan 20220.05300.05400.05200.05200.05204,308,234
07 Jan 20220.05300.05500.05300.05300.0530996,095
06 Jan 20220.05400.05500.05400.05400.05403,544,005
05 Jan 20220.05500.05700.05500.05500.05503,194,684
04 Jan 20220.05500.05800.05500.05500.05504,104,954
31 Dec 20210.05600.05600.05450.05500.05503,672,675
30 Dec 20210.05600.05600.05500.05600.05602,034,460
29 Dec 20210.05200.05600.05200.05600.05609,298,604
24 Dec 20210.05100.05200.05100.05200.0520856,598
23 Dec 20210.04800.05100.04800.05000.05005,505,367
22 Dec 20210.04800.04900.04700.04700.04702,744,711
21 Dec 20210.05000.05000.04700.04700.04704,515,602
20 Dec 20210.05200.05200.05000.05000.05002,083,948
17 Dec 20210.05100.05200.05000.05000.05002,469,685
16 Dec 20210.05000.05100.05000.05100.05101,547,963
15 Dec 20210.05100.05100.05000.05000.05001,518,563
14 Dec 20210.05200.05200.05000.05100.05102,308,273
13 Dec 20210.05300.05300.05100.05100.05102,429,026
10 Dec 20210.05300.05400.05200.05200.05201,387,785
09 Dec 20210.05300.05400.05200.05400.05401,638,007
08 Dec 20210.05400.05500.05200.05300.05303,434,321
07 Dec 20210.05100.05300.05000.05100.05106,967,753
06 Dec 20210.05200.05400.04900.05100.051012,265,618
03 Dec 20210.05700.05800.05400.05400.05408,621,423
02 Dec 20210.06000.06000.05600.05600.056011,102,436
01 Dec 20210.06100.06300.06000.06000.06005,288,618
30 Nov 20210.06300.06400.06100.06100.06104,793,259
29 Nov 20210.06300.06400.06200.06200.062015,685,116
26 Nov 20210.06500.06700.06500.06600.06603,589,347
25 Nov 20210.06600.06800.06500.06500.06508,756,455
24 Nov 20210.06900.06900.06600.06600.06607,897,239
23 Nov 20210.07000.07100.06800.06900.06905,301,745
22 Nov 20210.07100.07100.06800.07000.07007,031,279
19 Nov 20210.06600.07100.06600.07100.071018,520,516
18 Nov 20210.07000.07000.06400.06500.065017,443,029
17 Nov 20210.06700.07100.06600.07100.071019,006,305
16 Nov 20210.06700.07200.06400.06600.066069,349,046
15 Nov 20210.06300.07000.06000.06500.065076,074,098
12 Nov 20210.05800.06300.05700.06300.063024,193,735
11 Nov 20210.05700.05800.05500.05800.05809,395,113
10 Nov 20210.05600.05700.05500.05700.057013,288,897
09 Nov 20210.05300.05600.05300.05500.055013,242,232
08 Nov 20210.05300.05300.05100.05200.05202,880,641
05 Nov 20210.05200.05300.05100.05300.05303,848,938
04 Nov 20210.05200.05300.05200.05200.05206,631,096
03 Nov 20210.05200.05300.05200.05300.05301,038,478
02 Nov 20210.05200.05400.05200.05200.05202,762,817
01 Nov 20210.05300.05500.05200.05200.05204,113,462
29 Oct 20210.05500.05500.05250.05300.05306,009,349
28 Oct 20210.05500.05600.05200.05500.05508,553,944
27 Oct 20210.05700.05700.05500.05600.05606,906,576
26 Oct 20210.05400.05700.05300.05600.056019,831,405
25 Oct 20210.05200.05500.05200.05200.052018,414,710
22 Oct 20210.05100.05100.04900.05000.05005,863,409
21 Oct 20210.05000.05100.05000.05100.05108,160,003
20 Oct 20210.05200.05200.04900.05000.05005,599,941
19 Oct 20210.04700.05200.04600.05100.051019,391,228
18 Oct 20210.04600.04800.04600.04600.04604,815,688
15 Oct 20210.04700.04700.04600.04600.04601,525,887
14 Oct 20210.04700.04800.04600.04600.046010,009,369
13 Oct 20210.04500.04600.04500.04600.04603,765,815
12 Oct 20210.04500.04500.04400.04400.04401,026,599
11 Oct 20210.04500.04500.04400.04500.04501,890,017
08 Oct 20210.04400.04600.04400.04500.04502,666,207
07 Oct 20210.04400.04500.04350.04400.04402,406,881
06 Oct 20210.04300.04400.04300.04400.04402,617,260
05 Oct 20210.04400.04400.04200.04300.04303,824,574
04 Oct 20210.04500.04500.04300.04300.04302,646,423
01 Oct 20210.04400.04400.04300.04400.04402,174,031
30 Sept 20210.04400.04500.04300.04300.04303,152,763
29 Sept 20210.04500.04500.04300.04300.04304,475,473
28 Sept 20210.04600.04700.04500.04500.04504,706,874
27 Sept 20210.04500.05000.04500.04700.047025,397,027
24 Sept 20210.04400.04550.04400.04500.045011,791,366
23 Sept 20210.04300.04500.04200.04500.04508,329,695
22 Sept 20210.04000.04300.04000.04300.04308,528,153
21 Sept 20210.04100.04100.03900.04000.04006,095,437
20 Sept 20210.04300.04300.04000.04100.04108,586,431
17 Sept 20210.04300.04400.04200.04200.04201,411,203
16 Sept 20210.04300.04400.04200.04400.04406,118,867
15 Sept 20210.04200.04300.04100.04300.04303,195,353
14 Sept 20210.04100.04300.04100.04200.04203,855,738
13 Sept 20210.04200.04300.04100.04100.04103,557,086
10 Sept 20210.04100.04300.04100.04200.04201,263,532
09 Sept 20210.04300.04400.04100.04100.04105,584,612
08 Sept 20210.04300.04450.04300.04300.04302,741,227
07 Sept 20210.04400.04500.04300.04300.04305,279,789
06 Sept 20210.04500.04600.04300.04400.04409,823,297
03 Sept 20210.04700.04750.04500.04600.046016,878,796
02 Sept 20210.04300.04700.04200.04600.046019,632,252
01 Sept 20210.04100.04400.04100.04400.044022,630,337
31 Aug 20210.04000.04100.03900.03900.039018,250,357
30 Aug 20210.03900.04100.03900.04000.04006,911,910
27 Aug 20210.03900.04000.03900.03900.03906,142,634
26 Aug 20210.03900.03900.03800.03900.03901,736,108
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...