NTU.AX - Northern Minerals Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 20190.06100.06200.06100.06200.06202,097,081
Sep 12, 20190.06000.06100.06000.06100.06101,432,042
Sep 11, 20190.05900.06150.05700.06100.06104,963,079
Sep 10, 20190.06000.06100.05900.05900.05902,684,716
Sep 09, 20190.06100.06200.06000.06000.06005,001,164
Sep 06, 20190.06300.06300.06000.06000.06006,820,116
Sep 05, 20190.06300.06500.06300.06300.0630967,320
Sep 04, 20190.06400.06600.06300.06300.06306,398,387
Sep 03, 2019------
Sep 02, 20190.06000.06100.05900.06000.06002,585,243
Aug 30, 20190.06000.06000.05800.06000.06003,104,190
Aug 29, 20190.06000.06100.05900.05900.05904,600,260
Aug 28, 20190.06200.06200.05800.06000.06007,851,281
Aug 27, 20190.05900.06200.05800.05900.05904,285,512
Aug 26, 20190.06000.06200.05700.05700.05709,461,305
Aug 23, 20190.06400.06400.06000.06000.06007,085,822
Aug 22, 20190.06800.06900.06200.06200.06206,565,603
Aug 21, 20190.06800.06800.06500.06700.06703,406,579
Aug 20, 20190.07000.07000.06800.06800.06801,551,858
Aug 19, 20190.07300.07300.07000.07100.07102,880,434
Aug 16, 20190.07400.07500.07300.07300.07301,449,184
Aug 15, 20190.07500.07500.07300.07500.07502,743,262
Aug 14, 20190.07300.07500.07100.07500.07504,563,537
Aug 13, 20190.07000.07600.06900.06900.069010,762,458
Aug 12, 20190.06900.07000.06600.06700.06704,195,714
Aug 09, 20190.06100.06450.06100.06300.0630851,922
Aug 08, 20190.06200.06300.06100.06100.06101,180,337
Aug 07, 20190.06200.06400.06200.06300.0630436,655
Aug 06, 20190.06400.06400.06200.06200.06201,304,310
Aug 05, 20190.06300.06300.06300.06300.0630-
Aug 02, 20190.06400.06400.06300.06300.0630257,583
Aug 01, 20190.06400.06400.06300.06300.0630962,467
Jul 31, 20190.06400.06600.06300.06300.06301,722,736
Jul 30, 20190.06400.06400.06300.06400.06401,055,106
Jul 29, 20190.06400.06400.06200.06300.06303,082,434
Jul 26, 20190.06600.06600.06200.06200.06203,200,579
Jul 25, 20190.06800.06900.06400.06400.06403,293,551
Jul 24, 20190.07100.07100.06700.06700.06704,171,682
Jul 23, 20190.07100.07200.06800.06800.06804,367,876
Jul 22, 20190.07100.07400.06800.07000.07006,044,918
Jul 19, 20190.07100.07100.07100.07100.0710-
Jul 18, 20190.07100.07100.07100.07100.0710-
Jul 17, 20190.06900.07500.06900.07100.07104,316,478
Jul 16, 20190.05800.06800.05600.06600.06608,392,860
Jul 15, 20190.07100.07300.07000.07300.07301,334,703
Jul 12, 20190.07400.07500.07100.07100.0710433,456
Jul 11, 20190.07000.07400.07000.07400.07401,563,080
Jul 10, 20190.07300.07300.07000.07000.0700852,893
Jul 09, 20190.07300.07300.07100.07300.0730973,617
Jul 08, 20190.07600.07600.07300.07300.07302,553,371
Jul 05, 20190.07400.07500.07400.07500.07501,120,181
Jul 04, 20190.07600.07600.07500.07500.07501,974,579
Jul 03, 20190.07500.07600.07400.07600.07601,677,224
Jul 02, 20190.07400.07500.07300.07400.0740787,227
Jul 01, 20190.07500.07500.07200.07400.07404,215,222
Jun 28, 20190.07700.07700.07500.07500.07501,887,957
Jun 27, 20190.07700.07800.07500.07700.07701,167,784
Jun 26, 20190.07500.07600.07300.07500.07501,268,739
Jun 25, 20190.07700.07700.07400.07500.0750886,377
Jun 24, 20190.07900.07900.07600.07600.07602,836,292
Jun 21, 20190.07400.08000.07400.07900.07903,840,197
Jun 20, 20190.07700.07700.07200.07200.07202,365,655
Jun 19, 20190.07900.07900.07700.07700.07701,059,346
Jun 18, 20190.07900.08000.07600.08000.08001,109,708
Jun 17, 20190.07900.08000.07900.07900.07904,751,572
Jun 14, 20190.08000.08200.07900.07900.079010,374,045
Jun 13, 20190.07000.08000.07000.08000.08003,978,239
Jun 12, 20190.05900.07300.05400.07100.07107,562,358
Jun 11, 20190.07660.07660.07660.07660.0766-
Jun 07, 20190.07660.07660.07660.07660.0766-
Jun 06, 20190.07850.07850.07660.07660.07662,733,507
Jun 05, 20190.07660.07850.07560.07750.07752,263,515
Jun 04, 20190.07750.07750.07660.07660.07661,305,292
Jun 03, 20190.07750.07950.07560.07660.07665,196,281
May 31, 20190.08040.08040.07370.07560.07565,572,505
May 30, 20190.07460.08040.07370.07750.077515,364,045
May 29, 20190.06590.07080.06590.07080.07085,344,480
May 28, 20190.06790.06790.06490.06490.0649519,897
May 27, 20190.06880.06880.06790.06790.0679344,185
May 24, 20190.06790.06790.06400.06790.06791,741,639
May 23, 20190.06880.07170.06880.06880.06883,621,179
May 22, 20190.06690.07080.06300.06880.06886,535,408
May 21, 20190.06010.06400.05910.06400.06405,026,473
May 20, 20190.05910.06110.05720.05910.05912,250,223
May 17, 20190.06200.06200.05530.06010.060110,134,810
May 16, 20190.07370.07370.07370.07370.0737-
May 15, 20190.07370.07370.07370.07370.0737-
May 14, 20190.07370.07460.07270.07370.0737473,973
May 13, 20190.07460.07460.07370.07370.0737589,507
May 10, 20190.07460.07560.07370.07460.0746424,576
May 09, 20190.07560.07560.07270.07370.07371,088,030
May 08, 20190.07460.07560.07270.07560.07561,737,270
May 07, 20190.07270.07750.07270.07560.07566,545,957
May 06, 20190.06790.07460.06790.07270.07275,971,223
May 03, 20190.06790.06880.06690.06790.0679771,807
May 02, 20190.06980.06980.06690.06880.0688677,546
May 01, 20190.06790.06980.06790.06980.06981,121,895
Apr 30, 20190.06790.06880.06790.06880.0688826,826
Apr 29, 20190.06790.06880.06690.06880.0688338,883
Apr 26, 20190.06790.06790.06690.06790.0679674,065
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...