Northern Minerals Limited (NTU.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.0360

+0.0030

(+9.09%)

At close: 04:10PM AEST

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	0.0330	0.0360	0.0330	0.0360	0.0360	4,153,713
May 03, 2024	0.0350	0.0350	0.0330	0.0330	0.0330	1,166,428
May 02, 2024	0.0340	0.0350	0.0340	0.0350	0.0350	1,929,855
May 01, 2024	0.0340	0.0350	0.0340	0.0350	0.0350	3,612,649
Apr 30, 2024	0.0340	0.0350	0.0330	0.0350	0.0350	8,889,816
Apr 29, 2024	0.0330	0.0350	0.0310	0.0340	0.0340	16,903,254
Apr 26, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	1,441,552
Apr 24, 2024	0.0320	0.0330	0.0310	0.0330	0.0330	1,490,038
Apr 23, 2024	0.0310	0.0330	0.0310	0.0320	0.0320	503,564
Apr 22, 2024	0.0320	0.0320	0.0310	0.0320	0.0320	269,963
Apr 19, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	937,120
Apr 18, 2024	0.0330	0.0330	0.0320	0.0320	0.0320	839,334
Apr 17, 2024	0.0330	0.0330	0.0325	0.0330	0.0330	39,964
Apr 16, 2024	0.0330	0.0340	0.0320	0.0340	0.0340	3,917,210
Apr 15, 2024	0.0310	0.0330	0.0310	0.0320	0.0320	3,955,739
Apr 12, 2024	0.0320	0.0330	0.0320	0.0320	0.0320	3,076,110
Apr 11, 2024	0.0300	0.0320	0.0290	0.0320	0.0320	9,172,482
Apr 10, 2024	0.0320	0.0320	0.0310	0.0320	0.0320	663,405
Apr 09, 2024	0.0320	0.0330	0.0320	0.0320	0.0320	2,184,398
Apr 08, 2024	0.0310	0.0330	0.0310	0.0330	0.0330	1,690,407
Apr 05, 2024	0.0300	0.0305	0.0300	0.0300	0.0300	143,517
Apr 04, 2024	0.0310	0.0310	0.0300	0.0310	0.0310	589,941
Apr 03, 2024	0.0330	0.0330	0.0310	0.0310	0.0310	225,707
Apr 02, 2024	0.0330	0.0330	0.0310	0.0330	0.0330	3,009,449
Mar 28, 2024	0.0310	0.0330	0.0300	0.0330	0.0330	1,874,194
Mar 27, 2024	0.0300	0.0330	0.0300	0.0330	0.0330	3,964,828
Mar 26, 2024	0.0310	0.0310	0.0300	0.0310	0.0310	856,947
Mar 25, 2024	0.0320	0.0320	0.0310	0.0310	0.0310	1,261,624
Mar 22, 2024	0.0300	0.0330	0.0300	0.0320	0.0320	6,441,803
Mar 21, 2024	0.0310	0.0310	0.0300	0.0300	0.0300	949,489
Mar 20, 2024	0.0310	0.0330	0.0310	0.0330	0.0330	1,577,351
Mar 19, 2024	0.0300	0.0330	0.0300	0.0330	0.0330	4,847,114
Mar 18, 2024	0.0280	0.0300	0.0280	0.0300	0.0300	684,227
Mar 15, 2024	0.0290	0.0300	0.0280	0.0290	0.0290	4,920,450
Mar 14, 2024	0.0300	0.0300	0.0290	0.0290	0.0290	3,920,605
Mar 13, 2024	0.0300	0.0305	0.0300	0.0300	0.0300	969,660
Mar 12, 2024	0.0300	0.0310	0.0300	0.0300	0.0300	1,336,953
Mar 11, 2024	0.0290	0.0310	0.0290	0.0300	0.0300	1,028,867
Mar 08, 2024	0.0300	0.0310	0.0290	0.0290	0.0290	887,236
Mar 07, 2024	0.0310	0.0310	0.0300	0.0300	0.0300	1,675,319
Mar 06, 2024	0.0320	0.0320	0.0300	0.0310	0.0310	1,235,135
Mar 05, 2024	0.0320	0.0330	0.0310	0.0330	0.0330	1,642,812
Mar 04, 2024	0.0320	0.0350	0.0320	0.0320	0.0320	3,504,252
Mar 01, 2024	0.0320	0.0340	0.0315	0.0320	0.0320	3,177,584
Feb 29, 2024	0.0320	0.0350	0.0315	0.0320	0.0320	6,742,074
Feb 28, 2024	0.0320	0.0340	0.0305	0.0320	0.0320	5,815,431
Feb 27, 2024	0.0300	0.0340	0.0300	0.0340	0.0340	6,560,505
Feb 26, 2024	0.0310	0.0320	0.0300	0.0300	0.0300	2,089,718
Feb 23, 2024	0.0300	0.0340	0.0300	0.0310	0.0310	19,062,318
Feb 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,380,836
Feb 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,747,004
Feb 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,582,877
Feb 19, 2024	0.0290	0.0310	0.0290	0.0300	0.0300	8,226,943
Feb 16, 2024	0.0285	0.0290	0.0285	0.0290	0.0290	2,784,773
Feb 15, 2024	0.0300	0.0300	0.0280	0.0280	0.0280	5,003,127
Feb 14, 2024	0.0280	0.0310	0.0280	0.0310	0.0310	1,052,702
Feb 13, 2024	0.0300	0.0300	0.0290	0.0290	0.0290	3,310,201
Feb 12, 2024	0.0290	0.0300	0.0280	0.0300	0.0300	1,871,994
Feb 09, 2024	0.0270	0.0290	0.0270	0.0290	0.0290	2,336,258
Feb 08, 2024	0.0270	0.0270	0.0250	0.0270	0.0270	269,211
Feb 07, 2024	0.0270	0.0270	0.0260	0.0270	0.0270	805,863
Feb 06, 2024	0.0260	0.0280	0.0260	0.0270	0.0270	2,697,683
Feb 05, 2024	0.0260	0.0260	0.0250	0.0260	0.0260	5,306,847
Feb 02, 2024	0.0260	0.0270	0.0250	0.0260	0.0260	4,302,297
Feb 01, 2024	0.0250	0.0260	0.0240	0.0260	0.0260	5,105,522
Jan 31, 2024	0.0270	0.0270	0.0255	0.0270	0.0270	1,063,895
Jan 30, 2024	0.0250	0.0270	0.0250	0.0260	0.0260	2,907,734
Jan 29, 2024	0.0260	0.0270	0.0250	0.0260	0.0260	571,460
Jan 25, 2024	0.0270	0.0270	0.0250	0.0260	0.0260	1,120,066
Jan 24, 2024	0.0260	0.0270	0.0260	0.0270	0.0270	1,461,007
Jan 23, 2024	0.0270	0.0270	0.0240	0.0250	0.0250	4,235,513
Jan 22, 2024	0.0280	0.0280	0.0260	0.0270	0.0270	2,795,290
Jan 19, 2024	0.0280	0.0280	0.0270	0.0270	0.0270	2,436,278
Jan 18, 2024	0.0290	0.0290	0.0280	0.0280	0.0280	5,495,863
Jan 17, 2024	0.0300	0.0300	0.0290	0.0290	0.0290	849,834
Jan 16, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	943,365
Jan 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	566,718
Jan 12, 2024	0.0295	0.0300	0.0290	0.0300	0.0300	1,568,442
Jan 11, 2024	0.0290	0.0300	0.0290	0.0290	0.0290	624,342
Jan 10, 2024	0.0300	0.0300	0.0290	0.0290	0.0290	702,903
Jan 09, 2024	0.0300	0.0300	0.0290	0.0290	0.0290	1,962,766
Jan 08, 2024	0.0300	0.0300	0.0290	0.0300	0.0300	1,879,512
Jan 05, 2024	0.0300	0.0310	0.0290	0.0300	0.0300	1,358,442
Jan 04, 2024	0.0300	0.0310	0.0290	0.0300	0.0300	747,709
Jan 03, 2024	0.0310	0.0310	0.0290	0.0290	0.0290	747,591
Jan 02, 2024	0.0310	0.0310	0.0300	0.0310	0.0310	2,438,189
Dec 29, 2023	0.0300	0.0305	0.0300	0.0300	0.0300	1,872,854
Dec 28, 2023	0.0310	0.0320	0.0300	0.0300	0.0300	1,188,280
Dec 27, 2023	0.0320	0.0320	0.0310	0.0310	0.0310	855,398
Dec 22, 2023	0.0310	0.0350	0.0310	0.0340	0.0340	5,466,620
Dec 21, 2023	0.0310	0.0310	0.0280	0.0310	0.0310	4,617,514
Dec 20, 2023	0.0300	0.0310	0.0295	0.0310	0.0310	793,463
Dec 19, 2023	0.0300	0.0310	0.0295	0.0300	0.0300	2,802,367
Dec 18, 2023	0.0300	0.0310	0.0300	0.0300	0.0300	1,189,168
Dec 15, 2023	0.0300	0.0305	0.0290	0.0300	0.0300	1,378,946
Dec 14, 2023	0.0300	0.0310	0.0290	0.0290	0.0290	1,442,791
Dec 13, 2023	0.0310	0.0310	0.0295	0.0300	0.0300	2,409,766
Dec 12, 2023	0.0310	0.0320	0.0300	0.0300	0.0300	1,185,633
Dec 11, 2023	0.0340	0.0340	0.0310	0.0310	0.0310	2,441,206
Dec 08, 2023	0.0330	0.0340	0.0330	0.0340	0.0340	2,346,681
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.21(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+449.98(+1.18%)

CAD/USD0.7313+0.0004(+0.06%)

CRUDE OIL78.99+0.88(+1.13%)

Bitcoin CAD87,783.59+727.23(+0.84%)

Northern Minerals Limited (NTU.AX)

S&P/TSX
21,947.41
+124.21(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+449.98(+1.18%)

CAD/USD
0.7313
+0.0004(+0.06%)

CRUDE OIL
78.99
+0.88(+1.13%)

Bitcoin CAD
87,783.59
+727.23(+0.84%)