NT Minerals Ltd Historical Data - NTM | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Australia
ASX
NT Minerals Ltd (NTM)
NT Minerals Ltd (NTM) Historical

NT Minerals Ltd (NTM)

0.005

0.00

(0.00%)

Closed April 19 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.001	-16.6666666667	0.006	0.006	0.005	290673	0.00522611	DE
4	-0.001	-16.6666666667	0.006	0.006	0.005	737576	0.00530439	DE
12	-0.001	-16.6666666667	0.006	0.008	0.005	801406	0.00577522	DE
26	-0.003	-37.5	0.008	0.01	0.005	558668	0.00668268	DE
52	-0.003	-37.5	0.008	0.012	0.005	711709	0.00803365	DE
156	-0.022	-81.4814814815	0.027	0.032	0.005	700092	0.01132105	DE
260	-0.03	-85.7142857143	0.035	0.1925	0.005	934939	0.07174308	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713420900	0.005	0	0.00	0.005	0.005	0.005	19162
1713334500	0.005	0	0.00	0.005	0.005	0.005	2999
1713248100	0.005	-0.001	-16.67	0.005	0.005	0.005	33800
1713161700	0.006	0	0.00	0.006	0.006	0.006	227952
1712902500	0.006	0.001	20.00	0.006	0.006	0.006	100674
1712816100	0.005	0	0.00	0.006	0.006	0.005	1087938
1712729700	0.005	0	0.00	0.005	0.005	0.005	873904
1712639700	0.005	0	0.00	0.005	0.005	0.005	0
1712553300	0.005	0	0.00	0.005	0.005	0.005	0
1712294100	0.005	0	0.00	0.005	0.005	0.005	237102
1712207700	0.005	0	0.00	0.005	0.005	0.005	564241
1712121300	0.005	0	0.00	0.005	0.005	0.005	0
1712034900	0.005	0	0.00	0.005	0.005	0.005	0
1711602900	0.005	0	0.00	0.005	0.005	0.005	2002500
1711516500	0.005	0	0.00	0.005	0.005	0.005	0
1711430100	0.005	0	0.00	0.005	0.005	0.005	14000
1711343700	0.005	0	0.00	0.006	0.006	0.005	1232240
1711084500	0.005	-0.001	-16.67	0.006	0.006	0.005	621143
1710998100	0.006	0	0.00	0.006	0.006	0.006	2590000
1710911700	0.006	0	0.00	0.006	0.006	0.006	0
1710825300	0.006	0	0.00	0.006	0.006	0.006	0
1710738900	0.006	0	0.00	0.006	0.006	0.006	604500
1710479700	0.006	0	0.00	0.006	0.006	0.006	6934563
1710393300	0.006	0.001	20.00	0.006	0.007	0.006	939371
1710306900	0.005	-0.002	-28.57	0.006	0.006	0.005	250000
1710220500	0.007	0	0.00	0.007	0.007	0.007	0
1710134100	0.007	0.001	16.67	0.007	0.007	0.007	177538
1709874900	0.006	0.001	20.00	0.006	0.006	0.006	1160255
1709788500	0.005	0	0.00	0.005	0.005	0.005	0
1709702100	0.005	0	0.00	0.005	0.005	0.005	0
1709615700	0.005	0	0.00	0.005	0.005	0.005	0
1709529300	0.005	0	0.00	0.006	0.006	0.005	801159
1709270100	0.005	0	0.00	0.005	0.005	0.005	0
1709183700	0.005	-0.001	-16.67	0.005	0.005	0.005	47755
1709097300	0.006	0.001	20.00	0.006	0.006	0.006	1417000
1709010900	0.005	0	0.00	0.005	0.005	0.005	0
1708924500	0.005	0	0.00	0.005	0.005	0.005	404078
1708665300	0.005	0	0.00	0.005	0.005	0.005	0
1708578900	0.005	0	0.00	0.005	0.005	0.005	0
1708492500	0.005	-0.001	-16.67	0.005	0.006	0.005	554375
1708406100	0.006	0	0.00	0.006	0.006	0.006	32500
1708319700	0.006	0	0.00	0.006	0.006	0.006	961116
1708060500	0.006	0	0.00	0.006	0.006	0.006	0
1707974100	0.006	0	0.00	0.006	0.006	0.006	0
1707887700	0.006	0	0.00	0.006	0.006	0.006	0
1707801300	0.006	-0.001	-14.29	0.006	0.006	0.006	2163568
1707714900	0.007	0	0.00	0.007	0.007	0.007	0
1707455700	0.007	0	0.00	0.007	0.007	0.007	181793
1707369300	0.007	-0.001	-12.50	0.008	0.008	0.006	348471
1707282900	0.008	0	0.00	0.008	0.008	0.008	0
1707196500	0.008	0	0.00	0.008	0.008	0.008	100000
1707110100	0.008	0.001	14.29	0.008	0.008	0.008	131760
1706850900	0.007	0	0.00	0.007	0.007	0.007	99554
1706764500	0.007	0	0.00	0.007	0.007	0.007	0
1706678100	0.007	0	0.00	0.007	0.007	0.007	0
1706591700	0.007	0	0.00	0.007	0.007	0.007	72609
1706505300	0.007	0	0.00	0.007	0.007	0.007	878750
1706159700	0.007	0	0.00	0.006	0.007	0.006	200000
1706073300	0.007	0	0.00	0.007	0.007	0.007	16000
1705986900	0.007	-0.0005	-6.67	0.007	0.007	0.007	1772024
1705900500	0.0075	0.0005	7.14	0.0075	0.0075	0.0075	100001
1705641300	0.007	0	0.00	0.007	0.007	0.007	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions