Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NZSE - Delayed Quote NZD

New Talisman Gold Mines Limited (NTL.NZ)

Compare
0.0830
+0.0020
+(2.47%)
At close: April 17 at 2:54:22 PM GMT+12
Currency in NZD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.08100.08300.08100.08300.0830348,734
Apr 17, 20250.08100.08300.08100.08300.0830348,734
Apr 16, 20250.08100.08200.07900.08100.08101,016,914
Apr 15, 20250.08000.08000.07900.08000.0800770,906
Apr 14, 20250.07800.07900.07600.07900.07901,104,963
Apr 11, 20250.07500.07600.07200.07600.0760241,080
Apr 10, 20250.07800.08000.07500.07500.0750537,923
Apr 9, 20250.07600.07700.07400.07500.0750773,819
Apr 8, 20250.06600.07500.06400.07500.0750466,272
Apr 7, 20250.07000.07000.06900.06900.0690988,526
Apr 4, 20250.06600.07300.06600.07300.07301,012,064
Apr 3, 20250.07100.07100.06400.06500.06501,607,140
Apr 2, 20250.08100.08100.07300.07300.0730905,789
Apr 1, 20250.08700.08700.08300.08300.0830443,959
Mar 31, 20250.09200.09200.08800.08800.08803,071,865
Mar 28, 20250.08900.10000.07700.09400.09406,322,595
Mar 27, 20250.07200.08600.07200.08600.08604,247,339
Mar 26, 20250.06800.07200.06700.07000.07002,128,574
Mar 25, 20250.06400.06700.06300.06700.06702,438,199
Mar 24, 20250.05900.06300.05700.06300.06303,924,342
Mar 21, 20250.05500.05900.05400.05800.05801,758,621
Mar 20, 20250.04900.05500.04800.05400.05401,970,366
Mar 19, 20250.04800.05000.04700.04700.04702,263,461
Mar 18, 20250.04900.04900.04800.04900.049067,351
Mar 17, 20250.04800.04900.04800.04800.0480481,711
Mar 14, 20250.04900.04900.04800.04900.0490324,872
Mar 13, 20250.04900.04900.04800.04800.0480183,845
Mar 12, 20250.04900.04900.04800.04900.049090,428
Mar 11, 20250.05000.05000.04800.04900.0490337,913
Mar 10, 20250.04900.05000.04800.04800.0480460,802
Mar 7, 20250.05000.05000.04900.05000.0500362,104
Mar 6, 20250.05000.05000.04900.05000.0500131,794
Mar 5, 20250.04900.05000.04900.05000.0500528,950
Mar 4, 20250.05100.05100.05000.05000.0500673,633
Mar 3, 20250.04900.05000.04900.05000.0500346,062
Feb 28, 20250.05000.05000.04900.04900.04901,953,524
Feb 27, 20250.04800.05000.04800.04900.0490818,840
Feb 26, 20250.04900.04900.04800.04900.0490286,500
Feb 25, 20250.04900.04900.04700.04900.0490908,565
Feb 24, 20250.04800.04800.04800.04800.0480326,789
Feb 21, 20250.04900.04900.04900.04900.0490408,907
Feb 20, 20250.04900.04900.04800.04800.048086,708
Feb 19, 20250.04700.05000.04700.05000.0500251,693
Feb 18, 20250.04700.04800.04600.04800.048070,962
Feb 17, 20250.04800.05000.04800.04800.0480157,596
Feb 14, 20250.05000.05000.04500.04700.0470748,906
Feb 13, 20250.04900.05000.04900.04900.0490203,829
Feb 12, 20250.05100.05100.04700.04900.04902,918,835
Feb 11, 20250.05000.05100.04900.05100.0510505,641
Feb 10, 20250.05000.05000.04800.05000.05001,796,817
Feb 7, 20250.05000.05100.04800.04900.04901,696,217
Feb 5, 20250.04900.05000.04900.05000.0500877,006
Feb 4, 20250.04800.05000.04800.05000.0500786,999
Feb 3, 20250.03900.04900.03900.04700.04701,104,681
Jan 31, 20250.04700.04700.03500.03800.03801,410,156
Jan 30, 20250.04600.05100.04600.04600.04602,595,532
Jan 29, 20250.03300.05000.03300.04600.04603,855,759
Jan 28, 20250.02700.03300.02700.03300.03301,081,811
Jan 27, 20250.02700.02800.02700.02800.02801,195,240
Jan 24, 20250.02400.02600.02400.02600.02601,721,939
Jan 23, 20250.02400.02400.02300.02400.0240285,966
Jan 22, 20250.02200.02300.02200.02300.0230164,758
Jan 21, 20250.02300.02300.02200.02200.0220158,579
Jan 20, 20250.02300.02300.02300.02300.0230493,810
Jan 17, 20250.02300.02300.02200.02300.0230219,267
Jan 16, 20250.02400.02400.02300.02300.0230264,226
Jan 15, 20250.02300.02400.02300.02400.0240265,187
Jan 14, 20250.02300.02400.02300.02300.0230150,101
Jan 13, 20250.02300.02300.02300.02300.0230118,697
Jan 10, 20250.02300.02300.02300.02300.023053,005
Jan 9, 20250.02200.02300.02200.02300.0230562,075
Jan 8, 20250.02200.02300.02200.02200.0220234,469
Jan 7, 20250.02200.02200.02200.02200.022076,503
Jan 6, 20250.02300.02300.02200.02200.0220226,533
Jan 3, 20250.02300.02300.02300.02300.023079,829
Dec 31, 20240.02300.02400.02300.02300.0230931,626
Dec 30, 20240.02200.02300.02200.02300.0230256,734
Dec 27, 20240.02200.02200.02100.02200.0220143,488
Dec 24, 20240.02200.02200.02200.02200.0220557,079
Dec 23, 20240.02100.02100.02100.02100.0210838,425
Dec 20, 20240.01900.02300.01900.02100.0210344,092
Dec 19, 20240.01800.01900.01800.01900.0190898,625
Dec 18, 20240.01800.01900.01800.01800.0180703,061
Dec 17, 20240.01800.01900.01800.01800.01801,227,585
Dec 16, 20240.01900.01900.01800.01800.0180290,209
Dec 13, 20240.01800.01900.01800.01900.0190346,740
Dec 12, 20240.01900.01900.01900.01900.0190106,261
Dec 11, 20240.01900.01900.01900.01900.0190689,710
Dec 10, 20240.01900.01900.01900.01900.0190383,461
Dec 9, 20240.01900.01900.01800.01800.0180416,950
Dec 6, 20240.02000.02000.01900.01900.0190191,404
Dec 5, 20240.01900.02000.01900.02000.0200387,934
Dec 4, 20240.01900.01900.01900.01900.0190442,607
Dec 3, 20240.01900.01900.01900.01900.0190239,666
Dec 2, 20240.02000.02000.01900.01900.0190175,485
Nov 29, 20240.01900.02000.01900.02000.0200759,953
Nov 28, 20240.02000.02000.01900.01900.0190277,577
Nov 27, 20240.02000.02000.02000.02000.020092,451
Nov 26, 20240.02000.02000.02000.02000.0200162,071
Nov 25, 20240.02000.02000.01900.02000.0200200,480
Nov 22, 20240.01900.02000.01900.02000.02001,368,787
Nov 21, 20240.02000.02000.01800.01800.0180797,064
Nov 20, 20240.01900.02000.01900.02000.0200431,076
Nov 19, 20240.01900.02000.01800.01900.01902,300,680
Nov 18, 20240.02200.02200.01800.01800.0180881,584
Nov 15, 20240.02200.02200.02200.02200.0220126,253
Nov 14, 20240.02100.02100.02100.02100.021026,948
Nov 13, 20240.02200.02200.02100.02100.0210253,381
Nov 12, 20240.02100.02300.02100.02300.0230131,866
Nov 11, 20240.02100.02200.02100.02200.0220283,873
Nov 8, 20240.02300.02300.02100.02100.0210297,147
Nov 7, 20240.02200.02200.02200.02200.022056,798
Nov 6, 20240.02200.02200.02200.02200.022057,778
Nov 5, 20240.02100.02100.02100.02100.021048,342
Nov 4, 20240.02100.02200.02100.02100.02101,033,860
Nov 1, 20240.02300.02400.02200.02200.022080,416
Oct 31, 20240.02400.02400.02400.02400.0240203,200
Oct 30, 20240.02300.02300.02300.02300.0230444,745
Oct 29, 20240.02100.02100.02100.02100.0210119,411
Oct 25, 20240.02300.02300.02100.02100.0210211,339
Oct 24, 20240.02400.02400.02300.02300.023062,600
Oct 23, 20240.02200.02400.02200.02400.0240141,348
Oct 22, 20240.02100.02100.02100.02100.02103,945
Oct 21, 20240.02100.02100.02100.02100.0210132,014
Oct 18, 20240.02100.02200.02100.02100.0210118,538
Oct 17, 20240.02300.02300.02200.02200.0220185,843
Oct 16, 20240.02300.02400.02300.02300.0230169,231
Oct 15, 20240.02400.02400.02300.02300.0230129,359
Oct 14, 20240.02400.02500.02400.02500.0250433,470
Oct 11, 20240.02300.02300.02300.02300.023033,503
Oct 10, 20240.02400.02400.02300.02300.0230102,845
Oct 9, 20240.02300.02300.02300.02300.02305,867
Oct 8, 20240.02300.02300.02300.02300.023026,559
Oct 7, 20240.02200.02200.02200.02200.0220162,172
Oct 4, 20240.02100.02100.02100.02100.0210157,122
Oct 3, 20240.02300.02300.02100.02200.0220543,786
Oct 2, 20240.02400.02400.02400.02400.024039,555
Oct 1, 20240.02400.02400.02400.02400.0240102,692
Sep 30, 20240.02500.02500.02500.02500.0250236,228
Sep 27, 20240.02500.02500.02500.02500.0250317,871
Sep 26, 20240.02300.02500.02300.02500.0250226,141
Sep 25, 20240.02100.02400.02100.02400.0240284,609
Sep 24, 20240.02500.02500.02300.02300.023096,325
Sep 23, 20240.02300.02400.02300.02400.0240832,752
Sep 20, 20240.02300.02300.02300.02300.0230152,771
Sep 19, 20240.02100.02200.02100.02200.0220265,745
Sep 18, 20240.02000.02000.02000.02000.020066,175
Sep 17, 20240.02000.02100.02000.02100.0210311,895
Sep 16, 20240.01900.02100.01900.02100.0210381,107
Sep 13, 20240.02100.02100.01900.01900.01901,102,235
Sep 12, 20240.02100.02100.02100.02100.021053,327
Sep 11, 20240.02100.02100.02100.02100.021015,126
Sep 10, 20240.02100.02100.02100.02100.0210125,384
Sep 9, 20240.02100.02100.02100.02100.0210272,620
Sep 6, 20240.02000.02000.02000.02000.0200143,663
Sep 5, 20240.02100.02100.02000.02000.0200282,325
Sep 4, 20240.02100.02100.02000.02100.0210258,633
Sep 3, 20240.02000.02100.02000.02100.021017,884
Sep 2, 20240.02100.02100.02000.02000.020098,522
Aug 30, 20240.02100.02100.02100.02100.0210436,133
Aug 29, 20240.02100.02100.02100.02100.0210276,290
Aug 28, 20240.02000.02100.02000.02100.0210631,174
Aug 27, 20240.01900.02000.01900.02000.020045,939
Aug 26, 20240.01900.01900.01900.01900.019044,420
Aug 23, 20240.01900.01900.01900.01900.0190130,881
Aug 22, 20240.01900.01900.01900.01900.019021,064
Aug 21, 20240.01900.01900.01900.01900.019021,286
Aug 20, 20240.01900.01900.01900.01900.019017,866
Aug 19, 20240.01900.01900.01900.01900.0190106,799
Aug 16, 20240.01900.01900.01800.01800.018025,532
Aug 15, 20240.01900.02000.01900.01900.0190477,825
Aug 14, 20240.01800.01900.01800.01900.019024,589
Aug 13, 20240.01800.01800.01800.01800.0180873,831
Aug 12, 20240.01800.01800.01800.01800.0180656,229
Aug 9, 20240.01800.01800.01800.01800.0180944,028
Aug 8, 20240.01900.01900.01800.01800.0180299,568
Aug 7, 20240.02000.02000.02000.02000.0200148,868
Aug 6, 20240.02000.02000.02000.02000.0200303,949
Aug 5, 20240.02000.02000.01900.02000.02001,028,862
Aug 2, 20240.02000.02000.02000.02000.020069,352
Aug 1, 20240.01900.02000.01900.02000.0200350,734
Jul 31, 20240.01800.01900.01800.01900.01905,119
Jul 30, 20240.01900.01900.01800.01800.0180323,333
Jul 29, 20240.01900.01900.01900.01900.0190107,194
Jul 26, 20240.01900.01900.01900.01900.0190154,090
Jul 25, 20240.01900.01900.01900.01900.019088,269
Jul 24, 20240.01900.01900.01800.01800.0180366,444
Jul 23, 20240.01900.01900.01800.01900.0190253,682
Jul 22, 20240.01900.01900.01800.01800.0180112,049
Jul 19, 20240.01900.01900.01900.01900.0190529,499
Jul 18, 20240.01800.01800.01800.01800.018021,808
Jul 17, 20240.01800.01800.01800.01800.018055,545
Jul 16, 20240.01900.01900.01800.01800.0180105,202
Jul 15, 20240.01900.01900.01900.01900.0190537,564
Jul 12, 20240.01900.01900.01900.01900.0190217,994
Jul 11, 20240.01800.01800.01800.01800.0180-
Jul 10, 20240.01900.01900.01800.01800.0180269,003
Jul 9, 20240.01900.01900.01900.01900.0190112,380
Jul 8, 20240.01850.01850.01850.01850.018519,435
Jul 5, 20240.01850.01850.01850.01850.0185265,433
Jul 4, 20240.01950.01950.01750.01850.0185777,986
Jul 3, 20240.02140.02140.01950.01950.01951,752,440
Jul 2, 20240.02240.02240.02240.02240.0224210,231
Jul 1, 20240.02240.02240.02240.02240.0224-
Jun 27, 20240.02500.02500.02300.02300.0230556,082
Jun 26, 20240.02600.02600.02500.02500.0250244,358
Jun 25, 20240.02200.02600.02200.02600.0260804,905
Jun 24, 20240.02400.02400.02200.02200.022041,535
Jun 21, 20240.02300.02400.02300.02400.0240111,023
Jun 20, 20240.02300.02300.02300.02300.023068,057
Jun 19, 20240.02100.02100.02100.02100.0210-
Jun 18, 20240.02100.02100.02100.02100.021043,201
Jun 17, 20240.02400.02400.02400.02400.0240-
Jun 14, 20240.02400.02400.02400.02400.0240-
Jun 13, 20240.02300.02400.02100.02400.024044,192
Jun 12, 20240.02200.02300.02200.02300.0230400,256
Jun 11, 20240.02300.02300.02200.02200.0220154,259
Jun 10, 20240.02300.02300.02300.02300.023012,436
Jun 7, 20240.02300.02300.02300.02300.02302,893
Jun 6, 20240.02300.02400.02300.02300.023094,927
Jun 5, 20240.02300.02300.02300.02300.023046,672
Jun 4, 20240.02300.02300.02300.02300.023022,580
May 31, 20240.02400.02400.02300.02300.0230885,938
May 30, 20240.02700.02700.02400.02400.0240207,743
May 29, 20240.02500.02800.02400.02800.0280678,649
May 28, 20240.02400.02400.02300.02400.0240172,577
May 27, 20240.02400.02400.02300.02400.0240275,284
May 24, 20240.02300.02300.02300.02300.0230262,994
May 23, 20240.02300.02300.02300.02300.023034,408
May 22, 20240.02200.02200.02200.02200.0220-
May 21, 20240.02200.02200.02200.02200.022043,207
May 20, 20240.02100.02100.02100.02100.021032,671
May 17, 20240.02200.02200.02200.02200.022023,562
May 16, 20240.02200.02200.02200.02200.02201,345,530
May 15, 20240.02100.02200.02100.02100.0210377,790
May 14, 20240.02100.02100.02100.02100.0210221,693
May 13, 20240.02200.02200.02200.02200.0220-
May 10, 20240.02100.02200.02100.02200.0220668,056
May 9, 20240.02200.02200.02100.02100.0210341,114
May 8, 20240.02100.02100.02100.02100.0210206,368
May 7, 20240.02100.02100.02100.02100.02102,338
May 6, 20240.02200.02200.02100.02100.0210336,427
May 3, 20240.02200.02200.02200.02200.02208,254
May 2, 20240.02100.02200.02100.02100.0210409,983
May 1, 20240.02100.02100.02100.02100.021015,394
Apr 30, 20240.02200.02200.02100.02100.0210402,202
Apr 29, 20240.02200.02200.02100.02200.0220441,170
Apr 26, 20240.02100.02100.02100.02100.0210179,182
Apr 24, 20240.02200.02200.02200.02200.0220656,185
Apr 23, 20240.02200.02300.02200.02300.0230254,064
Apr 22, 20240.02200.02200.02100.02100.0210206,878
Apr 19, 20240.02000.02200.02000.02200.022068,650
Apr 18, 20240.02100.02100.02000.02000.0200765,333
Apr 17, 20240.02200.02200.02000.02000.020055,394

Related Tickers

RQQ.MU OceanaGold Corp
3.2870
+2.53%
 
TOR.AX Torque Metals Limited
0.0990
+2.06%
 
R8R.AX Regener8 Resources NL
0.1150
0.00%
 
ODY.AX Odyssey Gold Limited
0.0220
+4.76%
 
ION.AX Iondrive Limited
0.0150
0.00%
 
CYL.AX Catalyst Metals Limited
6.64
-0.90%
 
SNG.AX Siren Gold Limited
0.0620
+12.73%
 
DLI.AX Delta Lithium Limited
0.1550
-3.12%
 
CTYMF Catalyst Metals Limited
4.2000
+0.24%
 
CBGZF Cabral Gold Inc.
0.2680
+11.67%