Australia markets close in 4 hours 45 minutes

Northern Minerals Limited (NTU.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0420+0.0010 (+2.44%)
As of 10:58AM AEST. Market open.
Time period:
08 Aug 2021 - 08 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Aug 20220.04200.04200.04200.04200.0420544,528
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
14 July 20220.04100.04100.03900.03900.03901,128,570
13 July 20220.03900.04000.03900.04000.04001,080,049
12 July 20220.03900.04000.03800.03800.03804,329,817
11 July 20220.03900.04000.03850.03900.03901,271,950
08 July 20220.03800.04000.03800.03800.03802,455,572
07 July 20220.03800.03900.03800.03900.03901,705,228
06 July 20220.03800.04000.03800.03800.03802,788,720
05 July 20220.04000.04000.03800.03800.03801,244,482
04 July 20220.03900.04050.03900.03900.03901,796,633
01 July 20220.03900.03900.03800.03900.03903,642,834
30 June 20220.03800.03900.03800.03900.03903,971,460
29 June 20220.03900.04000.03800.03800.03804,175,151
28 June 20220.03900.04000.03900.03900.0390822,380
27 June 20220.03900.04000.03800.03900.03904,862,030
24 June 20220.03800.03950.03800.03800.03803,956,367
23 June 20220.03700.03900.03700.03900.03902,779,717
22 June 20220.03700.03900.03700.03700.03702,369,475
21 June 20220.03800.03900.03700.03900.03901,994,375
20 June 20220.03800.03800.03500.03700.037011,923,892
17 June 20220.03900.03900.03800.03900.03906,570,106
16 June 20220.03800.03900.03800.03900.03901,310,639
15 June 20220.03700.03800.03700.03700.03702,120,797
14 June 20220.03900.03900.03600.03700.03704,038,089
10 June 20220.04200.04200.03900.03900.03903,412,167
09 June 20220.04400.04400.04200.04200.04202,313,389
08 June 20220.04300.04400.04300.04300.04301,973,186
07 June 20220.04300.04350.04300.04300.04301,907,898
06 June 20220.04400.04400.04300.04300.04301,234,002
03 June 20220.04500.04500.04400.04400.04401,546,279
02 June 20220.04300.04400.04300.04300.0430427,232
01 June 20220.04500.04600.04300.04600.04601,484,732
31 May 20220.04300.04500.04300.04500.04502,520,922
30 May 20220.04300.04400.04300.04300.04302,259,427
27 May 20220.04200.04500.04200.04300.0430825,033
26 May 20220.04200.04300.04200.04200.04202,764,911
25 May 20220.04300.04300.04200.04300.0430977,679
24 May 20220.04200.04400.04200.04200.0420710,439
23 May 20220.04300.04400.04200.04200.04201,605,953
20 May 20220.04400.04400.04200.04200.0420888,232
19 May 20220.04200.04400.04200.04400.04403,170,618
18 May 20220.04100.04400.04100.04400.04403,376,691
17 May 20220.04100.04200.04100.04100.04102,654,367
16 May 20220.04200.04200.04000.04100.04102,196,795
13 May 20220.03900.04200.03800.04000.04007,002,642
12 May 20220.04000.04100.03900.03900.03902,311,257
11 May 20220.04100.04100.04000.04100.04102,550,196
10 May 20220.04000.04100.03900.04000.04007,968,187
09 May 20220.04500.04500.03900.04100.041011,032,232
06 May 20220.04700.04800.04500.04500.04503,800,486
05 May 20220.04900.05000.04700.04800.04804,354,643
04 May 20220.05000.05000.04900.04900.04902,616,859
03 May 20220.04900.05100.04900.05100.05102,435,331
02 May 20220.05000.05050.04900.04900.04903,630,699
29 Apr 20220.05000.05100.05000.05000.05002,812,310
28 Apr 20220.05100.05150.05000.05000.05002,156,356
27 Apr 20220.05000.05000.04900.05000.05006,236,898
26 Apr 20220.05200.05300.05000.05000.05004,539,780
22 Apr 20220.05300.05400.05200.05200.05203,705,988
21 Apr 20220.05400.05500.05300.05400.05401,717,530
20 Apr 20220.05500.05600.05400.05400.05402,023,617
19 Apr 20220.05700.05700.05400.05500.05504,248,295
14 Apr 20220.05700.05700.05500.05600.05602,117,924
13 Apr 20220.05400.05700.05400.05600.05602,123,701
12 Apr 20220.05800.05800.05250.05300.05305,206,413
11 Apr 20220.06000.06000.05700.05700.05701,351,917
08 Apr 20220.06000.06000.05800.05900.0590767,221
07 Apr 20220.06000.06000.05600.05900.05905,128,944
06 Apr 20220.05800.06100.05700.05900.05906,700,354
05 Apr 20220.05800.06300.05800.05900.059014,601,549
04 Apr 20220.05400.05900.05400.05800.058017,338,100
01 Apr 20220.05200.05400.05200.05400.05402,137,095
31 Mar 20220.05000.05300.05000.05200.05209,245,467
30 Mar 20220.05100.05100.05000.05100.05102,133,916
29 Mar 20220.05000.05100.05000.05000.05002,066,711
28 Mar 20220.05000.05100.05000.05100.05103,256,021
25 Mar 20220.05100.05200.04950.05100.051011,873,063
24 Mar 20220.05300.05300.04900.05000.050011,686,627
23 Mar 20220.05300.05350.05200.05200.05201,898,300
22 Mar 20220.05400.05400.05200.05300.05302,165,379
21 Mar 20220.05400.05700.05300.05300.05305,930,398
18 Mar 20220.05200.05400.05200.05400.05402,597,495
17 Mar 20220.05200.05400.05100.05200.05207,599,039
16 Mar 20220.05100.05250.05100.05100.05105,301,019
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...