NT Minerals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-19 | 0.001 | 0.003 | 0.001 | 0.002 | 0.002 | 22,379,052 |
| 2025-08-18 | 0.001 | 0.001 | 0.001 | 0.001 | 0.001 | 0 |
| 2025-08-15 | 0.001 | 0.001 | 0.001 | 0.001 | 0.001 | 0 |
| 2025-08-14 | 0.001 | 0.001 | 0.001 | 0.001 | 0.001 | 31,016 |
| 2025-08-13 | 0.001 | 0.001 | 0.001 | 0.001 | 0.001 | 0 |
| 2025-08-12 | 0.001 | 0.001 | 0.001 | 0.001 | 0.001 | 8,000 |
| 2025-08-11 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-08-08 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-08-07 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-08-06 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 9,000,000 |
| 2025-08-05 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 2,258,226 |
| 2025-08-04 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-08-01 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 1,682,891 |
| 2025-07-31 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-07-30 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 756,156 |
| 2025-07-29 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 977 |
| 2025-07-28 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 737 |
| 2025-07-25 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 2,646,590 |
| 2025-07-24 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-07-23 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 150,000 |
| 2025-07-22 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-07-21 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 857,243 |
| 2025-07-18 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 2,542,463 |
| 2025-07-17 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 551,839 |
| 2025-07-16 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-07-15 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-07-14 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 827,924 |
| 2025-07-11 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 110,000 |
| 2025-07-10 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-07-09 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-07-08 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 1,278,155 |
| 2025-07-07 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-07-04 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 3,495,271 |
| 2025-07-03 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 3,607,193 |
| 2025-07-02 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-07-01 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-06-30 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-06-27 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-06-26 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-06-25 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-06-24 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-06-23 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-06-20 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-06-19 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-06-18 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-06-17 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-06-16 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-06-13 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-06-12 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-06-11 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-06-10 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-06-06 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-06-05 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-06-04 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-06-03 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-06-02 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-05-30 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-05-29 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-05-28 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-05-27 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
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.