NT Minerals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2025-11-07 | 0.003 | 0.004 | 0.003 | 0.004 | 0.004 | 28,047,696 |
| 2025-11-06 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 500,000 |
| 2025-11-05 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 32,939 |
| 2025-11-04 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-11-03 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,710,428 |
| 2025-10-31 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-10-30 | 0.003 | 0.003 | 0.002 | 0.002 | 0.002 | 3,421,645 |
| 2025-10-29 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-10-28 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-10-27 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-10-24 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-10-23 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 479,201 |
| 2025-10-22 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 5,250,000 |
| 2025-10-21 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 212,196 |
| 2025-10-20 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 266,825 |
| 2025-10-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 807,091 |
| 2025-10-16 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 14,197,717 |
| 2025-10-15 | 0.003 | 0.003 | 0.002 | 0.002 | 0.002 | 6,854,929 |
| 2025-10-14 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 250 |
| 2025-10-13 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 2,202,220 |
| 2025-10-10 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-10-09 | 0.002 | 0.003 | 0.002 | 0.002 | 0.002 | 5,344,288 |
| 2025-10-08 | 0.003 | 0.003 | 0.002 | 0.003 | 0.003 | 981,374 |
| 2025-10-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-10-06 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-10-03 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-10-02 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-10-01 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-09-30 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 167,000 |
| 2025-09-29 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 902,141 |
| 2025-09-26 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-09-25 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,001,308 |
| 2025-09-24 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 2,116 |
| 2025-09-23 | 0.002 | 0.003 | 0.002 | 0.002 | 0.002 | 2,330,982 |
| 2025-09-22 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-09-19 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 508,178 |
| 2025-09-18 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 12,123 |
| 2025-09-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-09-16 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 78,000 |
| 2025-09-15 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,000 |
| 2025-09-12 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,000 |
| 2025-09-11 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 200,000 |
| 2025-09-10 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 300,000 |
| 2025-09-09 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 800,834 |
| 2025-09-08 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-09-05 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-09-04 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 500 |
| 2025-09-03 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 13,281 |
| 2025-09-02 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 436,544 |
| 2025-09-01 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 431,731 |
| 2025-08-29 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 421,631 |
| 2025-08-28 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-08-27 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-08-26 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 718 |
| 2025-08-25 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-08-22 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-08-21 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 4,000,000 |
| 2025-08-20 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 300,000 |
| 2025-08-19 | 0.001 | 0.003 | 0.001 | 0.002 | 0.002 | 22,379,052 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.