Australia markets closed

Northern Minerals Limited (NTU.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.0317-0.0013 (-3.94%)
At close: 03:59PM AEST
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 20240.03400.03400.03100.03100.03102,844,318
20 June 20240.03400.03400.03200.03300.03302,639,148
19 June 20240.03400.03600.03400.03500.03501,048,768
18 June 20240.03400.03700.03300.03500.03502,210,135
17 June 20240.03400.03700.03400.03400.03401,508,632
14 June 20240.03400.03500.03200.03400.03402,517,191
13 June 20240.03800.04000.03400.03450.03459,809,992
12 June 20240.04400.04400.03600.03700.037011,551,981
11 June 20240.04700.04700.04200.04300.04304,157,636
07 June 20240.04600.05000.04600.04800.04805,125,000
06 June 20240.04300.04600.04300.04600.04605,204,871
05 June 20240.04300.04300.04100.04200.04205,622,894
04 June 20240.03800.04400.03800.04300.04307,221,670
03 June 20240.03500.03700.03400.03700.03702,095,313
31 May 20240.03500.03600.03400.03600.0360912,470
30 May 20240.03400.03500.03400.03400.0340954,085
29 May 20240.03500.03500.03300.03400.0340443,067
28 May 20240.03600.03700.03500.03500.03501,471,458
27 May 20240.03800.03800.03600.03600.0360684,923
24 May 20240.03800.03800.03700.03800.0380948,673
23 May 20240.03500.03800.03500.03700.03701,476,578
22 May 20240.03500.03600.03400.03600.0360915,428
21 May 20240.03500.03500.03500.03500.0350733,291
20 May 20240.03500.03500.03400.03500.0350922,875
17 May 20240.03400.03500.03400.03400.0340995,256
16 May 20240.03400.03500.03400.03500.03501,178,532
15 May 20240.03600.03600.03500.03500.0350753,509
14 May 20240.03400.03600.03400.03400.0340477,815
13 May 20240.03400.03600.03400.03500.0350886,846
10 May 20240.03400.03500.03300.03300.03301,185,289
09 May 20240.03400.03500.03300.03500.0350535,963
08 May 20240.03300.03500.03300.03500.03501,576,643
07 May 20240.03500.03600.03400.03400.0340728,296
06 May 20240.03300.03500.03300.03500.0350527,070
03 May 20240.03400.03400.03300.03300.0330467,750
02 May 20240.03500.03500.03500.03500.0350599,611
01 May 20240.03500.03500.03400.03400.03401,235,168
30 Apr 20240.03500.03500.03300.03500.0350933,969
29 Apr 20240.03200.03500.03100.03400.03404,056,294
26 Apr 20240.03200.03200.03200.03200.032093,513
24 Apr 20240.03100.03200.03100.03200.0320632,246
23 Apr 20240.03300.03300.03200.03300.0330289,062
22 Apr 20240.03200.03200.03100.03150.0315484,075
19 Apr 20240.03200.03300.03200.03300.033069,000
18 Apr 20240.03300.03300.03200.03200.032089,206
17 Apr 2024------
16 Apr 20240.03100.03300.03100.03300.0330289,482
15 Apr 20240.03200.03300.03200.03200.0320337,648
12 Apr 20240.03100.03300.03100.03200.0320733,280
11 Apr 20240.03000.03300.02900.03300.0330967,087
10 Apr 20240.03300.03300.03100.03100.0310240,141
09 Apr 20240.03300.03300.03100.03300.0330134,051
08 Apr 20240.03100.03300.03100.03300.0330722,065
05 Apr 20240.03000.03100.03000.03000.0300297,198
04 Apr 20240.03100.03200.03000.03200.0320108,417
03 Apr 20240.03100.03200.03100.03100.0310165,559
02 Apr 20240.03300.03300.03100.03300.0330600,028
28 Mar 20240.03100.03300.03100.03300.0330535,984
27 Mar 20240.03000.03200.03000.03200.0320799,339
26 Mar 20240.03100.03100.03000.03100.03101,420,602
25 Mar 20240.03200.03200.03100.03200.0320122,359
22 Mar 20240.03100.03300.03100.03300.0330578,664
21 Mar 20240.03100.03100.03000.03100.0310296,640
20 Mar 20240.03200.03300.03000.03200.03201,011,632
19 Mar 20240.03000.03300.02950.03200.03201,221,365
18 Mar 20240.02900.02900.02800.02900.0290294,536
15 Mar 20240.02900.03000.02800.03000.03001,047,016
14 Mar 20240.02900.03000.02800.02800.02801,326,200
13 Mar 20240.03100.03100.03000.03100.0310195,550
12 Mar 20240.03000.03100.03000.03000.0300562,689
11 Mar 20240.03000.03100.02900.03000.0300953,532
08 Mar 20240.03000.03000.02900.02900.0290429,487
07 Mar 20240.03100.03100.03000.03000.0300326,010
06 Mar 20240.03100.03100.03100.03100.0310230,793
05 Mar 20240.03200.03300.03100.03200.0320908,669
04 Mar 20240.03300.03500.03200.03200.03201,014,118
01 Mar 20240.03200.03400.03200.03200.03202,348,178
29 Feb 20240.03100.03500.03100.03200.03201,695,454
28 Feb 20240.03100.03300.03100.03200.03201,130,611
27 Feb 20240.03000.03200.03000.03200.03201,669,121
26 Feb 20240.03100.03200.03000.03100.03101,318,799
23 Feb 20240.03000.03500.03000.03100.03104,897,114
22 Feb 20240.02900.03000.02900.03000.0300279,331
21 Feb 20240.02900.03000.02900.03000.0300922,572
20 Feb 20240.03000.03000.02950.03000.0300627,382
19 Feb 20240.02900.03100.02900.03100.03102,759,837
16 Feb 20240.02800.02900.02800.02900.02901,961,470
15 Feb 20240.03000.03000.02800.02800.02801,211,500
14 Feb 20240.02900.03000.02900.03000.0300807,302
13 Feb 20240.02900.03000.02900.02900.0290407,430
12 Feb 20240.02800.03000.02800.03000.0300591,338
09 Feb 20240.02700.02700.02700.02700.027019,000
08 Feb 20240.02500.02700.02500.02600.0260185,412
07 Feb 20240.02600.02700.02600.02600.0260240,381
06 Feb 20240.02600.02800.02600.02700.0270440,086
05 Feb 20240.02500.02600.02500.02500.02501,260,812
02 Feb 20240.02600.02700.02500.02700.02701,310,844
01 Feb 20240.02500.02600.02500.02500.02501,261,342
31 Jan 20240.02700.02700.02500.02600.0260818,753
30 Jan 20240.02500.02700.02500.02600.0260840,866
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...