Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Northern Minerals Limited (NTU.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0350

0.0000

(0.00%)

At close: 03:47PM AEDT

Time period:

01 Dec 2022 - 01 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Nov 2023	0.0350	0.0350	0.0340	0.0350	0.0350	1,660,107
30 Nov 2023	0.0350	0.0350	0.0340	0.0350	0.0350	1,660,107
29 Nov 2023	0.0350	0.0360	0.0345	0.0350	0.0350	2,630,381
28 Nov 2023	0.0350	0.0370	0.0350	0.0360	0.0360	5,079,527
27 Nov 2023	0.0310	0.0350	0.0310	0.0350	0.0350	6,183,350
24 Nov 2023	0.0310	0.0310	0.0300	0.0300	0.0300	683,587
23 Nov 2023	0.0310	0.0310	0.0300	0.0300	0.0300	994,680
22 Nov 2023	0.0310	0.0310	0.0300	0.0300	0.0300	2,561,686
21 Nov 2023	0.0300	0.0300	0.0290	0.0290	0.0290	1,645,681
20 Nov 2023	0.0310	0.0310	0.0300	0.0300	0.0300	1,183,178
17 Nov 2023	0.0300	0.0310	0.0300	0.0300	0.0300	1,615,706
16 Nov 2023	0.0300	0.0305	0.0300	0.0300	0.0300	1,902,317
15 Nov 2023	0.0310	0.0310	0.0300	0.0300	0.0300	593,401
14 Nov 2023	0.0310	0.0310	0.0300	0.0310	0.0310	1,660,034
13 Nov 2023	0.0310	0.0315	0.0300	0.0300	0.0300	1,297,727
10 Nov 2023	0.0320	0.0330	0.0310	0.0310	0.0310	807,894
09 Nov 2023	0.0340	0.0340	0.0320	0.0320	0.0320	939,600
08 Nov 2023	0.0330	0.0340	0.0320	0.0330	0.0330	1,881,795
07 Nov 2023	0.0330	0.0340	0.0320	0.0320	0.0320	906,841
06 Nov 2023	0.0340	0.0340	0.0320	0.0330	0.0330	4,094,989
03 Nov 2023	0.0320	0.0335	0.0320	0.0330	0.0330	2,326,155
02 Nov 2023	0.0310	0.0320	0.0305	0.0320	0.0320	1,067,027
01 Nov 2023	0.0330	0.0340	0.0300	0.0300	0.0300	2,509,594
31 Oct 2023	0.0310	0.0370	0.0310	0.0320	0.0320	10,493,496
30 Oct 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
27 Oct 2023	0.0300	0.0300	0.0300	0.0300	0.0300	75,806
26 Oct 2023	0.0300	0.0310	0.0290	0.0300	0.0300	3,035,689
25 Oct 2023	0.0290	0.0300	0.0290	0.0300	0.0300	986,494
24 Oct 2023	0.0290	0.0300	0.0290	0.0290	0.0290	715,860
23 Oct 2023	0.0300	0.0300	0.0290	0.0290	0.0290	1,189,172
20 Oct 2023	0.0290	0.0310	0.0290	0.0310	0.0310	1,191,907
19 Oct 2023	0.0300	0.0305	0.0300	0.0300	0.0300	1,159,867
18 Oct 2023	0.0290	0.0310	0.0290	0.0310	0.0310	1,579,513
17 Oct 2023	0.0290	0.0290	0.0290	0.0290	0.0290	1,511,037
16 Oct 2023	0.0300	0.0300	0.0285	0.0290	0.0290	1,686,697
13 Oct 2023	0.0285	0.0300	0.0285	0.0290	0.0290	506,251
12 Oct 2023	0.0290	0.0290	0.0290	0.0290	0.0290	355,000
11 Oct 2023	0.0290	0.0290	0.0280	0.0290	0.0290	188,013
10 Oct 2023	0.0270	0.0290	0.0260	0.0290	0.0290	2,970,851
09 Oct 2023	0.0270	0.0280	0.0270	0.0280	0.0280	1,922,335
06 Oct 2023	0.0280	0.0280	0.0270	0.0270	0.0270	759,066
05 Oct 2023	0.0275	0.0280	0.0275	0.0275	0.0275	1,105,041
04 Oct 2023	0.0270	0.0275	0.0270	0.0270	0.0270	63,705
03 Oct 2023	0.0280	0.0280	0.0270	0.0270	0.0270	2,338,246
02 Oct 2023	0.0280	0.0280	0.0270	0.0280	0.0280	1,472,808
29 Sept 2023	0.0290	0.0290	0.0270	0.0290	0.0290	395,860
28 Sept 2023	0.0270	0.0290	0.0270	0.0290	0.0290	1,917,146
27 Sept 2023	0.0280	0.0280	0.0270	0.0270	0.0270	2,195,456
26 Sept 2023	0.0280	0.0290	0.0270	0.0280	0.0280	982,268
25 Sept 2023	0.0280	0.0280	0.0270	0.0280	0.0280	2,765,505
22 Sept 2023	0.0290	0.0290	0.0280	0.0280	0.0280	1,582,806
21 Sept 2023	0.0290	0.0295	0.0290	0.0290	0.0290	1,254,132
20 Sept 2023	0.0290	0.0295	0.0290	0.0290	0.0290	2,419,660
19 Sept 2023	0.0300	0.0300	0.0290	0.0295	0.0295	1,508,032
18 Sept 2023	0.0310	0.0310	0.0300	0.0300	0.0300	1,630,524
15 Sept 2023	0.0310	0.0320	0.0300	0.0320	0.0320	124,812
14 Sept 2023	0.0320	0.0320	0.0310	0.0310	0.0310	1,360,794
13 Sept 2023	0.0320	0.0320	0.0310	0.0310	0.0310	31,405
12 Sept 2023	0.0310	0.0320	0.0300	0.0320	0.0320	1,285,302
11 Sept 2023	0.0310	0.0310	0.0300	0.0300	0.0300	1,272,655
08 Sept 2023	0.0320	0.0320	0.0310	0.0310	0.0310	531,880
07 Sept 2023	0.0310	0.0310	0.0300	0.0310	0.0310	2,571,771
06 Sept 2023	0.0310	0.0320	0.0310	0.0320	0.0320	1,142,813
05 Sept 2023	0.0320	0.0320	0.0310	0.0320	0.0320	1,716,779
04 Sept 2023	0.0310	0.0320	0.0310	0.0320	0.0320	907,083
01 Sept 2023	0.0310	0.0320	0.0310	0.0310	0.0310	3,827,250
31 Aug 2023	0.0320	0.0320	0.0300	0.0300	0.0300	4,281,735
30 Aug 2023	0.0320	0.0320	0.0310	0.0320	0.0320	5,088,452
29 Aug 2023	0.0330	0.0330	0.0330	0.0330	0.0330	-
28 Aug 2023	0.0335	0.0335	0.0330	0.0330	0.0330	133,070
25 Aug 2023	0.0340	0.0340	0.0330	0.0330	0.0330	97,560
24 Aug 2023	0.0340	0.0340	0.0330	0.0340	0.0340	253,484
23 Aug 2023	0.0340	0.0340	0.0340	0.0340	0.0340	29,431
22 Aug 2023	0.0340	0.0340	0.0330	0.0330	0.0330	1,178,494
21 Aug 2023	0.0330	0.0340	0.0330	0.0340	0.0340	303,823
18 Aug 2023	0.0340	0.0345	0.0330	0.0330	0.0330	281,233
17 Aug 2023	0.0340	0.0350	0.0340	0.0340	0.0340	422,647
16 Aug 2023	0.0330	0.0340	0.0330	0.0340	0.0340	2,212,880
15 Aug 2023	0.0330	0.0340	0.0330	0.0330	0.0330	569,813
14 Aug 2023	0.0350	0.0350	0.0330	0.0340	0.0340	1,082,840
11 Aug 2023	0.0340	0.0350	0.0340	0.0350	0.0350	669,159
10 Aug 2023	0.0340	0.0350	0.0330	0.0330	0.0330	1,372,214
09 Aug 2023	0.0340	0.0340	0.0340	0.0340	0.0340	456,720
08 Aug 2023	0.0350	0.0350	0.0340	0.0340	0.0340	1,414,383
07 Aug 2023	0.0350	0.0360	0.0350	0.0350	0.0350	645,476
04 Aug 2023	0.0340	0.0340	0.0340	0.0340	0.0340	173,574
03 Aug 2023	0.0350	0.0355	0.0350	0.0350	0.0350	1,554,068
02 Aug 2023	0.0370	0.0370	0.0350	0.0350	0.0350	518,332
01 Aug 2023	0.0360	0.0360	0.0350	0.0350	0.0350	1,016,053
31 July 2023	0.0370	0.0370	0.0360	0.0370	0.0370	714,825
28 July 2023	0.0380	0.0380	0.0360	0.0360	0.0360	826,640
27 July 2023	0.0380	0.0380	0.0370	0.0370	0.0370	1,816,305
26 July 2023	0.0380	0.0380	0.0380	0.0380	0.0380	791,422
25 July 2023	0.0370	0.0380	0.0370	0.0380	0.0380	445,679
24 July 2023	0.0370	0.0380	0.0370	0.0370	0.0370	1,073,377
21 July 2023	0.0390	0.0390	0.0370	0.0380	0.0380	1,049,907
20 July 2023	0.0380	0.0390	0.0380	0.0390	0.0390	3,863,633
19 July 2023	0.0370	0.0380	0.0365	0.0380	0.0380	2,169,843
18 July 2023	0.0370	0.0370	0.0360	0.0360	0.0360	824,146
17 July 2023	0.0370	0.0370	0.0360	0.0360	0.0360	1,264,981
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,297.70+51.90(+0.72%)

AUD/USD0.6606-0.0014(-0.21%)

ASX 2007,087.30+52.00(+0.74%)

OIL75.66-2.20(-2.83%)

GOLD2,055.70-11.40(-0.55%)

Bitcoin AUD57,149.18+51.47(+0.09%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Northern Minerals Limited (NTU.AX)

ALL ORDS
7,297.70
+51.90(+0.72%)

AUD/USD
0.6606
-0.0014(-0.21%)

ASX 200
7,087.30
+52.00(+0.74%)

OIL
75.66
-2.20(-2.83%)

GOLD
2,055.70
-11.40(-0.55%)

Bitcoin AUD
57,149.18
+51.47(+0.09%)