Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
ASX - Delayed Quote AUD

NT Minerals Limited (NTM.AX)

Compare
0.0020
0.0000
(0.00%)
As of 3:34:39 PM GMT+11. Market Open.
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Mar 12, 20250.00200.00200.00200.00200.002017,775,125
Mar 12, 20250.00200.00200.00200.00200.002017,775,125
Mar 11, 20250.00200.00250.00200.00250.0025715,001
Mar 10, 20250.00300.00300.00300.00300.0030-
Mar 7, 20250.00300.00300.00300.00300.0030-
Mar 6, 20250.00300.00300.00300.00300.00301,000,000
Mar 5, 20250.00400.00400.00300.00300.00303,487,553
Mar 4, 20250.00300.00350.00300.00350.0035236,667
Mar 3, 20250.00300.00300.00300.00300.0030-
Feb 28, 20250.00300.00300.00300.00300.0030950,000
Feb 27, 20250.00300.00300.00300.00300.003011,066,265
Feb 26, 20250.00350.00350.00350.00350.0035561
Feb 25, 20250.00350.00400.00350.00400.0040470,491
Feb 24, 20250.00300.00300.00300.00300.0030267,450
Feb 21, 20250.00300.00300.00300.00300.0030-
Feb 20, 20250.00300.00300.00300.00300.00302,470,000
Feb 19, 20250.00300.00300.00300.00300.0030-
Feb 18, 20250.00300.00300.00300.00300.003051,693
Feb 17, 20250.00300.00300.00300.00300.0030200,000
Feb 14, 20250.00300.00300.00300.00300.0030-
Feb 13, 20250.00300.00300.00300.00300.0030-
Feb 12, 20250.00400.00400.00300.00300.00301,003,517
Feb 11, 20250.00400.00400.00400.00400.00401,852,948
Feb 10, 20250.00400.00400.00400.00400.0040246
Feb 7, 20250.00300.00400.00300.00400.00401,102,703
Feb 6, 20250.00300.00300.00300.00300.0030226,669
Feb 5, 20250.00400.00400.00400.00400.0040-
Feb 4, 20250.00400.00400.00400.00400.0040-
Feb 3, 20250.00400.00400.00400.00400.004011,250
Jan 31, 20250.00400.00400.00400.00400.0040-
Jan 30, 20250.00400.00400.00400.00400.0040639,170
Jan 29, 20250.00400.00400.00400.00400.00404,508
Jan 28, 20250.00400.00400.00400.00400.0040150,000
Jan 24, 20250.00400.00400.00400.00400.0040372,719
Jan 23, 20250.00400.00400.00400.00400.00403,406,768
Jan 22, 20250.00400.00400.00300.00300.0030192,333
Jan 21, 20250.00400.00400.00400.00400.0040-
Jan 20, 20250.00400.00400.00400.00400.0040-
Jan 17, 20250.00300.00400.00300.00400.0040100,001
Jan 16, 20250.00400.00400.00400.00400.00402,065,643
Jan 15, 20250.00500.00500.00400.00400.00406,268,270
Jan 14, 20250.00500.00500.00450.00450.0045600,192
Jan 13, 20250.00400.00400.00400.00400.004044,145
Jan 10, 20250.00400.00400.00400.00400.0040-
Jan 9, 20250.00400.00400.00400.00400.0040116,156
Jan 8, 20250.00400.00400.00400.00400.0040-
Jan 7, 20250.00500.00500.00400.00400.0040560,844
Jan 6, 20250.00500.00500.00500.00500.00502,500,008
Jan 3, 20250.00400.00400.00400.00400.0040300,001
Jan 2, 20250.00400.00400.00400.00400.00402,251,991
Dec 31, 20240.00400.00400.00400.00400.00402,917,270
Dec 30, 20240.00300.00400.00300.00400.00401,937,988
Dec 27, 20240.00300.00300.00200.00200.00204,426
Dec 24, 20240.00300.00300.00300.00300.0030-
Dec 23, 20240.00300.00300.00300.00300.0030499,253
Dec 20, 20240.00300.00300.00300.00300.00303,124,170
Dec 19, 20240.00300.00300.00300.00300.0030400,948
Dec 18, 20240.00400.00400.00400.00400.0040250,000
Dec 17, 20240.00300.00400.00300.00400.00401,586,300
Dec 16, 20240.00400.00400.00400.00400.0040-
Dec 13, 20240.00400.00400.00400.00400.0040137,500
Dec 12, 20240.00300.00400.00300.00400.00402,078,364
Dec 11, 20240.00300.00300.00300.00300.0030-
Dec 10, 20240.00300.00300.00300.00300.0030-
Dec 9, 20240.00300.00300.00300.00300.003045,923
Dec 6, 20240.00300.00300.00300.00300.0030-
Dec 5, 20240.00300.00300.00300.00300.0030-
Dec 4, 20240.00300.00300.00300.00300.0030-
Dec 3, 20240.00300.00300.00300.00300.0030-
Dec 2, 20240.00300.00300.00300.00300.00301,000,000
Nov 29, 20240.00300.00400.00300.00300.0030126,301
Nov 28, 20240.00300.00300.00300.00300.0030160,000
Nov 27, 20240.00200.00200.00200.00200.002070,056
Nov 26, 20240.00300.00300.00300.00300.0030613,854
Nov 25, 20240.00300.00300.00300.00300.0030-
Nov 22, 20240.00300.00300.00300.00300.0030-
Nov 21, 20240.00300.00300.00300.00300.00304,630
Nov 20, 20240.00300.00300.00300.00300.0030-
Nov 19, 20240.00300.00300.00300.00300.0030-
Nov 18, 20240.00300.00300.00300.00300.00301,016,414
Nov 15, 20240.00300.00300.00300.00300.00301,416,336
Nov 14, 20240.00300.00300.00300.00300.00302,162,500
Nov 13, 20240.00300.00300.00300.00300.0030278,795
Nov 12, 20240.00300.00300.00300.00300.00302,500,000
Nov 11, 20240.00300.00300.00300.00300.00301,952,423
Nov 8, 20240.00300.00300.00300.00300.003079,750
Nov 7, 20240.00400.00400.00300.00300.00303,002,520
Nov 6, 20240.00350.00350.00350.00350.003580,682
Nov 5, 20240.00300.00300.00300.00300.0030226,078
Nov 4, 20240.00300.00300.00300.00300.0030-
Nov 1, 20240.00300.00300.00300.00300.003018,400
Oct 31, 20240.00300.00300.00300.00300.00302,837,630
Oct 30, 20240.00300.00300.00300.00300.0030148,774
Oct 29, 20240.00300.00300.00300.00300.0030-
Oct 28, 20240.00300.00300.00300.00300.00301,556,248
Oct 25, 20240.00400.00400.00400.00400.0040-
Oct 24, 20240.00300.00400.00300.00400.0040321,321
Oct 23, 20240.00400.00400.00300.00300.00301,514,235
Oct 22, 20240.00350.00350.00350.00350.0035200,000
Oct 21, 20240.00400.00400.00300.00300.00302,667,269
Oct 18, 20240.00400.00400.00400.00400.0040433
Oct 17, 20240.00400.00400.00400.00400.0040-
Oct 16, 20240.00400.00400.00400.00400.0040500,000
Oct 15, 20240.00400.00400.00400.00400.0040-
Oct 14, 20240.00400.00400.00400.00400.0040100,000
Oct 11, 20240.00400.00450.00400.00450.0045249,999
Oct 10, 20240.00400.00400.00400.00400.0040-
Oct 9, 20240.00500.00500.00400.00400.00401,300,668
Oct 8, 20240.00500.00500.00500.00500.0050450,000
Oct 7, 20240.00400.00400.00400.00400.00405,102
Oct 4, 20240.00400.00400.00400.00400.0040200,000
Oct 3, 20240.00400.00400.00400.00400.0040223,392
Oct 2, 20240.00350.00350.00350.00350.0035564,052
Oct 1, 20240.00300.00300.00300.00300.003024,392
Sep 30, 20240.00500.00500.00400.00400.00401,668,248
Sep 27, 20240.00400.00500.00400.00500.00503,552,775
Sep 26, 20240.00300.00300.00300.00300.0030800,000
Sep 25, 20240.00400.00400.00400.00400.0040-
Sep 24, 20240.00400.00400.00400.00400.0040-
Sep 23, 20240.00400.00400.00400.00400.0040-
Sep 20, 20240.00400.00400.00400.00400.0040301,086
Sep 19, 20240.00400.00400.00400.00400.0040-
Sep 18, 20240.00400.00400.00400.00400.00409,650
Sep 17, 20240.00300.00400.00300.00400.0040160,780
Sep 16, 20240.00400.00400.00400.00400.0040-
Sep 13, 20240.00400.00400.00400.00400.004092,895
Sep 12, 20240.00350.00400.00350.00400.0040398,347
Sep 11, 20240.00300.00300.00300.00300.003038,903
Sep 10, 20240.00400.00400.00400.00400.0040-
Sep 9, 20240.00400.00400.00400.00400.0040889,491
Sep 6, 20240.00400.00400.00400.00400.0040429,550
Sep 5, 20240.00400.00400.00400.00400.0040582,795
Sep 4, 20240.00400.00400.00400.00400.0040-
Sep 3, 20240.00400.00400.00400.00400.0040-
Sep 2, 20240.00400.00400.00400.00400.0040-
Aug 30, 20240.00400.00400.00400.00400.004075,000
Aug 29, 20240.00400.00400.00400.00400.0040-
Aug 28, 20240.00400.00400.00400.00400.0040162,500
Aug 27, 20240.00400.00400.00400.00400.00402,386,180
Aug 26, 20240.00400.00400.00400.00400.0040100,000
Aug 23, 20240.00600.00600.00400.00400.00402,032,232
Aug 22, 20240.00400.00600.00400.00600.00601,997,906
Aug 21, 20240.00400.00400.00400.00400.00401,633,940
Aug 20, 20240.00400.00400.00400.00400.0040500,000
Aug 19, 20240.00400.00400.00400.00400.0040150,000
Aug 16, 20240.00400.00400.00400.00400.0040389,528
Aug 15, 20240.00350.00400.00350.00400.0040300,000
Aug 14, 20240.00400.00400.00400.00400.00402,278
Aug 13, 20240.00400.00400.00400.00400.0040916,316
Aug 12, 20240.00400.00400.00400.00400.0040-
Aug 9, 20240.00400.00400.00400.00400.00401,032,156
Aug 8, 20240.00400.00400.00400.00400.00403,385,541
Aug 7, 20240.00500.00500.00500.00500.0050-
Aug 6, 20240.00500.00500.00500.00500.0050-
Aug 5, 20240.00500.00500.00500.00500.0050498
Aug 2, 20240.00500.00500.00500.00500.0050-
Aug 1, 20240.00550.00550.00500.00500.00501,251,796
Jul 31, 20240.00500.00500.00500.00500.0050-
Jul 30, 20240.00500.00500.00500.00500.00501
Jul 29, 20240.00400.00500.00400.00500.00501,318,386
Jul 26, 20240.00500.00500.00400.00400.00401,097,040
Jul 25, 20240.00500.00500.00500.00500.00503,250,843
Jul 24, 20240.00500.00500.00500.00500.00501,113,944
Jul 23, 20240.00500.00550.00500.00500.0050295,217
Jul 22, 20240.00600.00600.00500.00500.00502,647,082
Jul 19, 20240.00900.00900.00600.00600.00605,912,162
Jul 18, 20240.00500.01300.00500.01200.01207,067,115
Jul 17, 20240.00600.00600.00600.00600.0060-
Jul 16, 20240.00600.00600.00600.00600.0060-
Jul 15, 20240.00600.00600.00600.00600.0060-
Jul 12, 20240.00600.00600.00600.00600.0060-
Jul 11, 20240.00600.00600.00600.00600.0060-
Jul 10, 20240.00600.00600.00600.00600.0060-
Jul 9, 20240.00600.00600.00600.00600.0060-
Jul 8, 20240.00600.00600.00600.00600.0060-
Jul 5, 20240.00600.00600.00600.00600.0060-
Jul 4, 20240.00600.00600.00600.00600.0060-
Jul 3, 20240.00600.00600.00600.00600.0060-
Jul 2, 20240.00600.00600.00600.00600.0060-
Jul 1, 20240.00600.00600.00600.00600.0060-
Jun 28, 20240.00600.00600.00600.00600.0060-
Jun 27, 20240.00600.00600.00600.00600.0060-
Jun 26, 20240.00600.00600.00600.00600.0060-
Jun 25, 20240.00600.00600.00600.00600.0060-
Jun 24, 20240.00600.00600.00600.00600.0060-
Jun 21, 20240.00600.00600.00600.00600.0060-
Jun 20, 20240.00600.00600.00600.00600.0060-
Jun 19, 20240.00600.00600.00600.00600.0060-
Jun 18, 20240.00600.00600.00600.00600.0060-
Jun 17, 20240.00600.00600.00600.00600.0060-
Jun 14, 20240.00600.00600.00600.00600.0060-
Jun 13, 20240.00600.00600.00600.00600.0060-
Jun 12, 20240.00600.00600.00600.00600.0060-
Jun 11, 20240.00600.00600.00600.00600.0060-
Jun 7, 20240.00600.00600.00600.00600.0060-
Jun 6, 20240.00600.00600.00600.00600.0060-
Jun 5, 20240.00600.00600.00600.00600.0060-
Jun 4, 20240.00600.00600.00600.00600.0060-
Jun 3, 20240.00600.00600.00600.00600.0060-
May 31, 20240.00600.00600.00600.00600.0060-
May 30, 20240.00600.00600.00600.00600.0060-
May 29, 20240.00600.00600.00600.00600.0060-
May 28, 20240.00600.00600.00600.00600.0060-
May 27, 20240.00600.00600.00600.00600.0060-
May 24, 20240.00600.00600.00600.00600.0060-
May 23, 20240.00600.00600.00600.00600.0060-
May 22, 20240.00600.00600.00600.00600.0060-
May 21, 20240.00700.00900.00600.00600.006010,193,302
May 20, 20240.00600.00600.00600.00600.00605,159,361
May 17, 20240.00450.00600.00450.00600.00603,243,386
May 16, 20240.00450.00450.00450.00450.0045-
May 15, 20240.00450.00450.00450.00450.00454,450
May 14, 20240.00500.00500.00500.00500.0050-
May 13, 20240.00500.00500.00500.00500.0050100,000
May 10, 20240.00400.00400.00400.00400.0040-
May 9, 20240.00400.00400.00400.00400.0040-
May 8, 20240.00400.00400.00400.00400.00401,999,713
May 7, 20240.00500.00500.00500.00500.0050-
May 6, 20240.00500.00500.00500.00500.005020,000
May 3, 20240.00500.00500.00500.00500.0050-
May 2, 20240.00500.00500.00500.00500.0050220,465
May 1, 20240.00500.00500.00500.00500.0050-
Apr 30, 20240.00500.00500.00500.00500.0050-
Apr 29, 20240.00600.00600.00500.00500.0050537,762
Apr 26, 20240.00500.00600.00400.00600.00601,821,286
Apr 24, 20240.00550.00550.00550.00550.0055150,000
Apr 23, 20240.00500.00500.00500.00500.0050128,571
Apr 22, 20240.00600.00600.00600.00600.006095,000
Apr 19, 20240.00500.00500.00500.00500.0050-
Apr 18, 20240.00500.00500.00500.00500.005019,162
Apr 17, 20240.00500.00500.00500.00500.00502,999
Apr 16, 20240.00500.00500.00500.00500.005033,800
Apr 15, 20240.00600.00600.00600.00600.0060227,952
Apr 12, 20240.00600.00600.00600.00600.0060100,674
Apr 11, 20240.00600.00600.00500.00500.00501,087,938
Apr 10, 20240.00500.00600.00500.00600.0060873,904
Apr 9, 20240.00500.00500.00500.00500.0050-
Apr 8, 20240.00500.00500.00500.00500.0050-
Apr 5, 20240.00500.00500.00500.00500.0050237,102
Apr 4, 20240.00500.00500.00500.00500.0050564,241
Apr 3, 20240.00500.00500.00500.00500.0050-
Apr 2, 20240.00500.00500.00500.00500.0050-
Mar 28, 20240.00500.00500.00500.00500.00502,002,500
Mar 27, 20240.00500.00500.00500.00500.0050-
Mar 26, 20240.00500.00500.00500.00500.005014,000
Mar 25, 20240.00600.00600.00500.00500.00501,232,240
Mar 22, 20240.00600.00600.00500.00500.0050621,143
Mar 21, 20240.00600.00600.00500.00500.00502,590,000
Mar 20, 20240.00600.00600.00600.00600.0060-
Mar 19, 20240.00600.00600.00600.00600.0060-
Mar 18, 20240.00600.00600.00600.00600.0060604,500
Mar 15, 20240.00600.00600.00600.00600.00606,934,563
Mar 14, 20240.00600.00700.00600.00700.0070939,371
Mar 13, 20240.00600.00600.00500.00500.0050250,000

Related Tickers

KCC.AX Kincora Copper Limited
0.0260
0.00%
 
CPO.AX Culpeo Minerals Limited
0.0160
0.00%
 
ALM.AX Alma Metals Limited
0.0050
0.00%
 
NRX.AX Noronex Limited
0.0160
+6.67%
 
AR1.AX Austral Resources Australia Ltd
0.1600
0.00%
 
NFM.AX New Frontier Minerals Limited
0.0160
0.00%
 
CVV.AX Caravel Minerals Limited
0.1750
+2.94%
 
GRX.AX GreenX Metals Limited
0.8750
+1.74%
 
MAC.AX MAC Copper Limited
16.55
+1.72%
 
CYM.AX Cyprium Metals Limited
0.0200
0.00%